JX Luxventure Limited (JXG)
NASDAQ: JXG
· Real-Time Price · USD
1.00
0.03 (2.80%)
At close: Aug 15, 2025, 3:59 PM
1.00
-0.09%
After-hours: Aug 15, 2025, 04:04 PM EDT
JXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 0.00% | 57,156 |
| 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 |
| Aug 7, 2025 | 1.01 | 1.06 | 0.98 | 1.02 | 1.02 | 2.00% | 91,610 |
| Aug 6, 2025 | 1.01 | 1.03 | 0.90 | 1.00 | 1.00 | -2.91% | 184,300 |
| Aug 5, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 165,035 |
| Aug 4, 2025 | 1.05 | 1.05 | 0.86 | 1.02 | 1.02 | 0.99% | 117,980 |
| Aug 1, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | 0.00% | 67,901 |
| Jul 31, 2025 | 1.05 | 1.08 | 0.95 | 1.01 | 1.01 | -6.48% | 131,067 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.00 | 1.08 | 1.08 | 2.86% | 149,900 |
| Jul 29, 2025 | 1.12 | 1.34 | 0.93 | 1.05 | 1.05 | -1.87% | 270,914 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.00 | 1.07 | 1.07 | -6.14% | 414,500 |
| Jul 25, 2025 | 1.16 | 1.21 | 1.12 | 1.14 | 1.14 | -2.56% | 246,643 |
| Jul 24, 2025 | 1.16 | 1.25 | 1.13 | 1.17 | 1.17 | 7.34% | 299,196 |
| Jul 23, 2025 | 1.25 | 1.35 | 1.07 | 1.09 | 1.09 | -15.50% | 364,223 |
| Jul 22, 2025 | 1.05 | 1.61 | 1.05 | 1.29 | 1.29 | 22.86% | 3,486,206 |
| Jul 21, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 41,600 |
| Jul 18, 2025 | 1.08 | 1.10 | 0.83 | 1.04 | 1.04 | -2.80% | 252,700 |