Price Alert

JX Luxventure Limited (LLL)

NASDAQ: LLL · Real-Time Price · USD

0.84

-0.04 (-4.53%)

At close: Oct 10, 2022, 6:00 AM

LLL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 7, 2022	0.85	0.88	0.84	0.84	0.84	-4.55%	46,060
Oct 6, 2022	0.83	0.89	0.83	0.88	0.88	8.64%	77,281
Oct 5, 2022	0.81	0.83	0.80	0.81	0.81	-1.22%	33,810
Oct 4, 2022	0.83	0.85	0.80	0.82	0.82	-1.20%	57,522
Oct 3, 2022	0.91	1.09	0.79	0.83	0.83	-4.60%	549,347
Sep 30, 2022	0.86	0.99	0.80	0.87	0.87	0.00%	103,446
Sep 29, 2022	0.79	0.87	0.78	0.87	0.87	7.41%	45,584
Sep 28, 2022	0.77	0.85	0.76	0.81	0.81	2.53%	46,169
Sep 27, 2022	0.84	0.84	0.75	0.79	0.79	0.00%	103,104
Sep 26, 2022	0.76	0.83	0.76	0.79	0.79	-1.25%	18,069
Sep 23, 2022	0.75	0.81	0.72	0.80	0.80	3.90%	53,545
Sep 22, 2022	0.82	0.84	0.72	0.77	0.77	-9.41%	125,801
Sep 21, 2022	0.87	0.89	0.80	0.85	0.85	-3.41%	123,445
Sep 20, 2022	0.90	0.91	0.85	0.88	0.88	-1.12%	79,780
Sep 19, 2022	0.88	0.90	0.85	0.89	0.89	1.14%	45,543
Sep 16, 2022	0.92	0.94	0.85	0.88	0.89	-4.35%	169,071
Sep 15, 2022	0.94	0.95	0.90	0.92	0.92	-2.13%	106,095
Sep 14, 2022	1.00	1.00	0.93	0.94	0.94	-4.08%	118,031
Sep 13, 2022	0.96	1.03	0.96	0.98	0.98	-1.01%	88,078
Sep 12, 2022	1.02	1.02	0.90	0.99	0.99	-3.88%	462,033