JX Luxventure Limited (JXG)
NASDAQ: JXG
· Real-Time Price · USD
0.89
-0.02 (-2.20%)
At close: Sep 08, 2025, 11:45 AM
JXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.93 | 0.97 | 0.85 | 0.91 | 0.91 | -6.19% | 191,081 |
| Sep 4, 2025 | 0.99 | 1.00 | 0.94 | 0.97 | 0.97 | -1.02% | 97,116 |
| Sep 3, 2025 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | -2.00% | 13,489 |
| Sep 2, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 50,139 |
| Aug 29, 2025 | 1.02 | 1.02 | 0.83 | 0.97 | 0.97 | -4.90% | 115,500 |
| Aug 28, 2025 | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | 0.00% | 16,503 |
| Aug 27, 2025 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.00% | 62,335 |
| Aug 26, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 75,632 |
| Aug 25, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | 0.00% | 73,900 |
| Aug 22, 2025 | 1.06 | 1.06 | 0.95 | 1.03 | 1.03 | -2.83% | 63,616 |
| Aug 21, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -1.85% | 26,305 |
| Aug 20, 2025 | 1.02 | 1.09 | 0.97 | 1.08 | 1.08 | -0.92% | 145,520 |
| Aug 19, 2025 | 1.02 | 1.10 | 0.98 | 1.09 | 1.09 | 15.96% | 367,815 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -6.00% | 24,318 |
| Aug 15, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 3.09% | 99,700 |
| Aug 14, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 0.00% | 56,807 |
| Aug 13, 2025 | 0.98 | 1.06 | 0.83 | 0.97 | 0.97 | -1.02% | 307,724 |
| Aug 12, 2025 | 1.01 | 1.01 | 0.89 | 0.98 | 0.98 | 3.16% | 247,147 |
| Aug 11, 2025 | 1.03 | 1.04 | 0.81 | 0.95 | 0.95 | -6.86% | 274,498 |
| Aug 8, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.00% | 58,000 |