5 DAY PERFORMANCE
-48.46%
1 MONTH PERFORMANCE
-53.00%
3 MONTH PERFORMANCE
-49.41%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
-38.67%
1 YEAR PERFORMANCE
-56.96%
JX Luxventure Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.40 | $8.72 (3.81%) | $8.80 | $8.40 | 10.41 K | |
| 11/04/2026 | $7.51 | $8.50 (13.18%) | $9.17 | $7.30 | 62.73 K | $8.49 M |
| 11/03/2026 | $6.82 | $7.22 (5.87%) | $7.29 | $6.74 | 56.56 K | $7.21 M |
| 11/02/2026 | $7.01 | $7.28 (3.85%) | $7.37 | $7.01 | 27.76 K | $7.27 M |
| 10/30/2026 | $6.91 | $7.14 (3.33%) | $7.30 | $6.86 | 100.80 K | $7.13 M |
| 10/29/2026 | $6.99 | $7.04 (0.72%) | $7.11 | $6.90 | 5.89 K | $7.03 M |
| 10/28/2026 | $7.08 | $6.94 (-1.98%) | $7.16 | $6.70 | 46.02 K | $6.93 M |
| 10/27/2026 | $7.00 | $6.97 (-0.43%) | $7.15 | $6.82 | 4.09 K | $6.96 M |
| 10/26/2026 | $7.00 | $6.98 (-0.29%) | $7.54 | $6.91 | 75.53 K | $6.97 M |
| 10/23/2026 | $7.10 | $7.16 (0.85%) | $7.95 | $7.00 | 67.19 K | $7.15 M |
| 10/22/2026 | $7.00 | $7.26 (3.71%) | $7.87 | $7.00 | 81.71 K | $7.25 M |
| 10/21/2026 | $7.44 | $7.29 (-2.02%) | $7.45 | $6.95 | 28.37 K | $7.28 M |
| 10/20/2026 | $7.74 | $7.46 (-3.62%) | $8.00 | $7.04 | 22.21 K | $7.45 M |
| 10/19/2026 | $7.43 | $7.76 (4.44%) | $7.82 | $7.31 | 55.85 K | $7.75 M |
| 10/16/2026 | $7.40 | $7.44 (0.54%) | $8.00 | $6.87 | 67.09 K | $7.43 M |
| 10/15/2026 | $6.75 | $7.25 (7.41%) | $7.68 | $6.75 | 27.64 K | $7.24 M |
| 10/14/2026 | $6.93 | $7.10 (2.45%) | $8.00 | $6.33 | 45.73 K | $7.09 M |
| 10/13/2026 | $8.00 | $7.01 (-12.38%) | $8.11 | $7.00 | 33.57 K | $7.00 M |
| 10/12/2026 | $7.50 | $7.80 (4%) | $8.19 | $7.00 | 45.48 K | $7.79 M |
| 10/09/2026 | $6.83 | $7.15 (4.69%) | $7.72 | $6.83 | 6.86 K | $7.14 M |
| 10/08/2026 | $7.40 | $7.08 (-4.32%) | $7.80 | $7.08 | 2.54 K | $7.07 M |
| 10/07/2026 | $7.01 | $7.24 (3.28%) | $7.68 | $7.01 | 6.32 K | $7.23 M |
| 10/06/2026 | $7.78 | $7.64 (-1.8%) | $7.99 | $7.23 | 8.47 K | $7.63 M |
| 10/05/2026 | $8.35 | $7.83 (-6.23%) | $8.35 | $7.55 | 15.44 K | $7.82 M |
| 10/02/2026 | $7.57 | $7.70 (1.72%) | $8.77 | $7.26 | 25.92 K | $7.69 M |
| 10/01/2026 | $7.95 | $8.01 (0.75%) | $8.41 | $7.37 | 116.22 K | $8.00 M |
| 09/30/2026 | $7.33 | $7.67 (4.64%) | $8.38 | $7.12 | 63.14 K | $7.66 M |
| 09/29/2026 | $7.00 | $7.25 (3.57%) | $7.44 | $6.69 | 67.74 K | $7.24 M |
| 09/28/2026 | $6.56 | $6.90 (5.18%) | $6.90 | $6.45 | 9.27 K | $6.89 M |
| 09/25/2026 | $7.01 | $6.92 (-1.28%) | $7.15 | $6.27 | 23.76 K | $6.91 M |
| 09/24/2026 | $7.77 | $7.00 (-9.91%) | $8.02 | $6.35 | 13.09 K | $6.99 M |
| 09/23/2026 | $6.57 | $7.50 (14.16%) | $7.50 | $6.29 | 15.70 K | $7.49 M |
| 09/22/2026 | $6.90 | $6.63 (-3.91%) | $6.97 | $6.00 | 15.59 K | $6.62 M |
| 09/21/2026 | $6.21 | $6.20 (-0.16%) | $6.66 | $5.72 | 12.77 K | $6.19 M |
| 09/18/2026 | $7.09 | $6.19 (-12.69%) | $7.09 | $6.09 | 6.75 K | $6.18 M |
| 09/17/2026 | $8.10 | $7.53 (-7.04%) | $8.10 | $6.93 | 11.20 K | $7.52 M |
| 09/16/2026 | $8.80 | $8.10 (-7.95%) | $8.80 | $7.63 | 11.25 K | $8.09 M |
| 09/15/2026 | $8.48 | $8.47 (-0.12%) | $8.54 | $8.08 | 10.08 K | $8.46 M |
| 09/14/2026 | $9.00 | $8.80 (-2.22%) | $9.00 | $8.32 | 6.09 K | $8.79 M |
| 09/11/2026 | $9.13 | $8.95 (-1.97%) | $9.13 | $8.60 | 3.39 K | $8.94 M |
| 09/10/2026 | $9.50 | $9.15 (-3.68%) | $9.70 | $8.50 | 11.37 K | $9.14 M |
| 09/09/2026 | $9.60 | $9.58 (-0.21%) | $10.09 | $9.46 | 23.12 K | $9.56 M |
| 09/08/2026 | $9.69 | $9.41 (-2.89%) | $9.69 | $8.90 | 38.18 K | $9.39 M |
| 09/04/2026 | $9.58 | $9.70 (1.25%) | $9.99 | $9.19 | 46.62 K | $9.68 M |
| 09/03/2026 | $8.20 | $9.26 (12.93%) | $9.57 | $8.20 | 60.79 K | $9.25 M |
| 09/02/2026 | $8.88 | $8.50 (-4.28%) | $8.88 | $8.27 | 13.23 K | $8.49 M |
| 09/01/2026 | $9.25 | $8.59 (-7.14%) | $9.25 | $8.54 | 12.10 K | $8.58 M |
| 08/31/2026 | $8.88 | $9.01 (1.46%) | $9.27 | $8.18 | 20.57 K | $9.00 M |
| 08/28/2026 | $8.06 | $9.01 (11.79%) | $9.20 | $8.06 | 42.16 K | $9.00 M |
| 08/27/2026 | $8.20 | $8.91 (8.66%) | $8.91 | $8.06 | 7.52 K | $8.90 M |
| 08/26/2026 | $7.31 | $8.72 (19.29%) | $8.90 | $7.31 | 27.82 K | $8.71 M |
| 08/25/2026 | $7.21 | $7.81 (8.32%) | $7.81 | $7.00 | 11.35 K | $7.80 M |
| 08/24/2026 | $6.99 | $7.60 (8.73%) | $7.80 | $6.99 | 15.54 K | $7.59 M |
| 08/21/2026 | $7.40 | $8.00 (8.11%) | $8.18 | $6.85 | 852.87 K | $7.99 M |
| 08/20/2026 | $7.03 | $7.40 (5.26%) | $7.73 | $6.44 | 32 | $7.39 M |
| 08/19/2026 | $6.85 | $6.85 (0%) | $6.85 | $6.85 | 1.82 K | $6.84 M |
| 08/18/2026 | $7.08 | $7.01 (-0.99%) | $7.08 | $6.40 | 3.41 K | $7.00 M |
| 08/17/2026 | $7.32 | $7.42 (1.37%) | $7.42 | $7.32 | 79 | $7.41 M |
| 08/14/2026 | $7.57 | $7.57 (0%) | $7.57 | $7.20 | 5 | $7.56 M |
| 08/13/2026 | $7.03 | $7.69 (9.39%) | $8.55 | $7.00 | 21 | $7.68 M |
| 08/12/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 454 | $7.09 M |
| 08/11/2026 | $7.20 | $7.37 (2.36%) | $7.37 | $7.19 | 1.66 K | $7.36 M |
| 08/10/2026 | $7.40 | $7.85 (6.08%) | $7.85 | $7.40 | 603 | $7.84 M |
| 08/07/2026 | $7.85 | $7.97 (1.53%) | $7.97 | $7.85 | 1.45 K | $7.96 M |
| 08/05/2026 | $7.05 | $7.27 (3.19%) | $7.27 | $7.05 | 20 | $7.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
