JX Luxventure Limited (JXG) Historical Stock Price Data | Complete Trading History - Stocknear

JX Luxventure Limited

NASDAQ: JXG · Real-Time Price · USD
0.97
-0.05 (-4.73%)
At close: Aug 29, 2025, 3:59 PM
0.95
-2.06%
After-hours: Aug 29, 2025, 06:41 PM EDT

JXG Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 29, 2025 1.02 1.02 0.83 0.97 0.97 -4.90% 108,720
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
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