5 DAY PERFORMANCE
-59.69%
1 MONTH PERFORMANCE
-49.10%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
-60.98%
YEAR-TO-DATE PERFORMANCE
-38.67%
1 YEAR PERFORMANCE
-89.86%
JX Luxventure Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 281 | $5.93 M |
| 06/18/2026 | $9.25 | $9.60 (3.78%) | $9.60 | $9.25 | 3.94 K | $5.96 M |
| 06/17/2026 | $9.40 | $9.13 (-2.87%) | $9.40 | $9.13 | 642 | $5.67 M |
| 06/16/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 3.48 K | $5.59 M |
| 06/15/2026 | $8.10 | $8.30 (2.47%) | $8.43 | $7.59 | 2.70 K | $5.16 M |
| 06/12/2026 | $9.21 | $9.10 (-1.19%) | $9.30 | $8.76 | 3.22 K | $5.65 M |
| 06/11/2026 | $9.35 | $9.38 (0.32%) | $9.39 | $8.50 | 5.00 K | $5.83 M |
| 06/10/2026 | $9.45 | $9.50 (0.53%) | $9.50 | $8.63 | 3.36 K | $5.90 M |
| 06/09/2026 | $9.49 | $9.48 (-0.11%) | $9.49 | $9.48 | 855 | $5.89 M |
| 06/08/2026 | $9.10 | $9.57 (5.16%) | $9.88 | $9.06 | 28.40 K | $5.95 M |
| 06/05/2026 | $8.40 | $8.75 (4.17%) | $8.75 | $8.20 | 7.83 K | $5.44 M |
| 06/04/2026 | $9.04 | $8.49 (-6.08%) | $9.08 | $7.15 | 9.53 K | $5.28 M |
| 06/03/2026 | $8.40 | $8.37 (-0.36%) | $8.40 | $8.29 | 3.80 K | $5.20 M |
| 06/02/2026 | $8.24 | $8.39 (1.82%) | $8.74 | $8.24 | 5.50 K | $5.21 M |
| 06/01/2026 | $8.20 | $8.51 (3.78%) | $8.64 | $8.20 | 7.89 K | $5.29 M |
| 05/29/2026 | $8.43 | $8.20 (-2.73%) | $8.69 | $8.20 | 2.52 K | $5.09 M |
| 05/28/2026 | $7.49 | $7.63 (1.87%) | $8.55 | $7.40 | 8.30 K | $4.74 M |
| 05/27/2026 | $6.75 | $7.39 (9.48%) | $7.40 | $6.63 | 11.72 K | $4.59 M |
| 05/26/2026 | $6.89 | $6.91 (0.29%) | $6.92 | $6.89 | 1.80 K | $4.29 M |
| 05/22/2026 | $6.55 | $7.23 (10.38%) | $7.23 | $6.50 | 6.90 K | $4.49 M |
| 05/21/2026 | $6.21 | $6.90 (11.11%) | $6.90 | $5.63 | 8.50 K | $4.29 M |
| 05/20/2026 | $6.00 | $6.21 (3.5%) | $6.49 | $5.92 | 11.04 K | $3.86 M |
| 05/19/2026 | $6.54 | $5.57 (-14.83%) | $6.55 | $5.45 | 30.60 K | $3.46 M |
| 05/18/2026 | $6.40 | $6.53 (2.03%) | $6.69 | $6.20 | 6.64 K | $4.06 M |
| 05/15/2026 | $6.38 | $6.53 (2.35%) | $6.90 | $5.30 | 55.96 K | $4.06 M |
| 05/14/2026 | $4.43 | $5.27 (18.96%) | $5.27 | $4.43 | 3.10 K | $3.27 M |
| 05/13/2026 | $4.03 | $4.85 (20.35%) | $4.93 | $4.01 | 10.06 K | $3.01 M |
| 05/12/2026 | $4.01 | $4.09 (2%) | $4.09 | $3.99 | 5.70 K | $2.54 M |
| 05/11/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 56 | $2.42 M |
| 05/08/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 67 | $2.42 M |
| 05/07/2026 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.90 | 635 | $2.42 M |
| 05/06/2026 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 1.92 K | $2.31 M |
| 05/05/2026 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 6 | $2.31 M |
| 05/04/2026 | $3.75 | $3.72 (-0.8%) | $3.78 | $3.72 | 1.11 K | $2.31 M |
| 05/01/2026 | $3.81 | $3.78 (-0.79%) | $3.85 | $3.69 | 3.90 K | $2.35 M |
| 04/30/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 532 | $2.39 M |
| 04/29/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 403 | $2.39 M |
| 04/28/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 621 | $2.43 M |
| 04/27/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.85 | 900 | $2.42 M |
| 04/24/2026 | $3.95 | $3.90 (-1.27%) | $4.02 | $3.81 | 6.10 K | $2.42 M |
| 04/23/2026 | $4.05 | $3.95 (-2.47%) | $4.07 | $3.95 | 1.90 K | $2.45 M |
| 04/22/2026 | $3.97 | $4.05 (2.02%) | $4.05 | $3.97 | 600 | $2.52 M |
| 04/21/2026 | $4.02 | $3.96 (-1.49%) | $4.08 | $3.77 | 2.00 K | $2.46 M |
| 04/20/2026 | $4.11 | $4.11 (0%) | $4.11 | $4.11 | 421 | $2.55 M |
| 04/17/2026 | $4.07 | $4.11 (0.98%) | $4.11 | $4.03 | 2.91 K | $2.55 M |
| 04/16/2026 | $4.19 | $4.15 (-0.95%) | $4.20 | $4.11 | 2.30 K | $2.58 M |
| 04/15/2026 | $4.01 | $4.01 (0%) | $4.06 | $3.95 | 6.06 K | $2.49 M |
| 04/14/2026 | $4.04 | $4.01 (-0.74%) | $4.20 | $4.01 | 5.70 K | $2.49 M |
| 04/13/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 63 | $2.45 M |
| 04/10/2026 | $3.98 | $3.95 (-0.75%) | $4.00 | $3.95 | 6.54 K | $2.45 M |
| 04/09/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.80 | 8.70 K | $2.44 M |
| 04/08/2026 | $3.79 | $3.80 (0.26%) | $3.80 | $3.79 | 3.52 K | $2.36 M |
| 04/07/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 613 | $2.34 M |
| 04/06/2026 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.77 | 613 | $2.34 M |
| 04/02/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 11 | $2.32 M |
| 04/01/2026 | $3.74 | $3.73 (-0.27%) | $3.75 | $3.73 | 740 | $2.32 M |
| 03/31/2026 | $3.63 | $3.77 (3.86%) | $3.77 | $3.63 | 1.24 K | $2.34 M |
| 03/30/2026 | $3.90 | $3.85 (-1.28%) | $3.90 | $3.85 | 900 | $2.39 M |
| 03/27/2026 | $3.77 | $3.85 (2.12%) | $3.94 | $3.75 | 6.60 K | $2.39 M |
| 03/26/2026 | $3.76 | $3.78 (0.53%) | $3.90 | $3.72 | 2.80 K | $2.35 M |
| 03/25/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 1.82 K | $2.32 M |
| 03/24/2026 | $3.65 | $3.75 (2.74%) | $3.75 | $3.56 | 2.28 K | $2.33 M |
| 03/23/2026 | $3.72 | $3.70 (-0.54%) | $3.78 | $3.70 | 3.30 K | $2.30 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.
