JX Luxventure Limited (JXJT)
NASDAQ: JXJT
· Real-Time Price · USD
0.81
-0.01 (-0.86%)
At close: Dec 19, 2024, 10:00 PM
JXJT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.38 | 3.84 | 3.36 | 3.72 | 3.72 | 9.41% | 29,412 |
| Jan 13, 2025 | 3.65 | 3.75 | 3.20 | 3.40 | 3.40 | 0.59% | 36,454 |
| Jan 10, 2025 | 3.53 | 4.12 | 3.36 | 3.38 | 3.38 | -11.05% | 63,389 |
| Jan 8, 2025 | 4.79 | 4.92 | 2.82 | 3.80 | 3.80 | -19.49% | 341,190 |
| Jan 7, 2025 | 4.20 | 4.80 | 4.16 | 4.72 | 4.72 | 8.26% | 35,797 |
| Jan 6, 2025 | 4.24 | 4.44 | 4.08 | 4.36 | 4.36 | 311.32% | 29,536 |
| Jan 3, 2025 | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | 1.92% | 15,097 |
| Jan 2, 2025 | 1.00 | 1.07 | 0.99 | 1.04 | 1.04 | -2.80% | 93,542 |
| Dec 31, 2024 | 0.87 | 1.15 | 0.87 | 1.07 | 1.07 | 22.99% | 293,256 |
| Dec 30, 2024 | 0.87 | 0.90 | 0.83 | 0.87 | 0.87 | -1.14% | 150,047 |
| Dec 27, 2024 | 0.92 | 0.94 | 0.84 | 0.88 | 0.88 | -6.38% | 40,526 |
| Dec 26, 2024 | 0.91 | 0.95 | 0.87 | 0.94 | 0.94 | 1.08% | 92,219 |
| Dec 24, 2024 | 0.83 | 0.98 | 0.83 | 0.93 | 0.93 | 14.81% | 443,558 |
| Dec 23, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0 |
| Dec 20, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 0 |
| Dec 19, 2024 | 0.81 | 0.83 | 0.78 | 0.81 | 0.81 | -2.41% | 199,744 |
| Dec 18, 2024 | 0.84 | 0.90 | 0.80 | 0.83 | 0.83 | -1.19% | 207,486 |
| Dec 17, 2024 | 0.87 | 0.90 | 0.80 | 0.84 | 0.84 | -2.33% | 216,400 |
| Dec 16, 2024 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 18,300 |
| Dec 13, 2024 | 0.88 | 0.92 | 0.81 | 0.88 | 0.88 | -2.22% | 86,500 |