5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-2.39%
3 MONTH PERFORMANCE
-8.23%
6 MONTH PERFORMANCE
-55.23%
YEAR-TO-DATE PERFORMANCE
-38.67%
1 YEAR PERFORMANCE
-89.78%
JX Luxventure Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 1.92 K | $1.25 M |
| 05/05/2026 | $3.72 | $3.72 (0%) | $3.72 | $3.72 | 6 | $1.19 M |
| 05/04/2026 | $3.75 | $3.72 (-0.8%) | $3.78 | $3.72 | 1.11 K | $1.19 M |
| 05/01/2026 | $3.81 | $3.78 (-0.79%) | $3.85 | $3.69 | 3.90 K | $1.21 M |
| 04/30/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 532 | $1.23 M |
| 04/29/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 403 | $1.23 M |
| 04/28/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 621 | $1.25 M |
| 04/27/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.85 | 900 | $1.25 M |
| 04/24/2026 | $3.95 | $3.90 (-1.27%) | $4.02 | $3.81 | 6.10 K | $1.25 M |
| 04/23/2026 | $4.05 | $3.95 (-2.47%) | $4.07 | $3.95 | 1.90 K | $1.27 M |
| 04/22/2026 | $3.97 | $4.05 (2.02%) | $4.05 | $3.97 | 600 | $1.30 M |
| 04/21/2026 | $4.02 | $3.96 (-1.49%) | $4.08 | $3.77 | 2.00 K | $1.27 M |
| 04/20/2026 | $4.11 | $4.11 (0%) | $4.11 | $4.11 | 421 | $1.32 M |
| 04/17/2026 | $4.07 | $4.11 (0.98%) | $4.11 | $4.03 | 2.91 K | $1.32 M |
| 04/16/2026 | $4.19 | $4.15 (-0.95%) | $4.20 | $4.11 | 2.30 K | $1.33 M |
| 04/15/2026 | $4.01 | $4.01 (0%) | $4.06 | $3.95 | 6.06 K | $1.29 M |
| 04/14/2026 | $4.04 | $4.01 (-0.74%) | $4.20 | $4.01 | 5.70 K | $1.29 M |
| 04/13/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 63 | $1.27 M |
| 04/10/2026 | $3.98 | $3.95 (-0.75%) | $4.00 | $3.95 | 6.54 K | $1.27 M |
| 04/09/2026 | $3.96 | $3.92 (-1.01%) | $4.00 | $3.80 | 8.70 K | $1.26 M |
| 04/08/2026 | $3.79 | $3.80 (0.26%) | $3.80 | $3.79 | 3.52 K | $1.22 M |
| 04/07/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 613 | $1.21 M |
| 04/06/2026 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.77 | 613 | $1.21 M |
| 04/02/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 11 | $1.20 M |
| 04/01/2026 | $3.74 | $3.73 (-0.27%) | $3.75 | $3.73 | 740 | $1.20 M |
| 03/31/2026 | $3.63 | $3.77 (3.86%) | $3.77 | $3.63 | 1.24 K | $1.21 M |
| 03/30/2026 | $3.90 | $3.85 (-1.28%) | $3.90 | $3.85 | 900 | $1.23 M |
| 03/27/2026 | $3.77 | $3.85 (2.12%) | $3.94 | $3.75 | 6.60 K | $1.23 M |
| 03/26/2026 | $3.76 | $3.78 (0.53%) | $3.90 | $3.72 | 2.80 K | $1.21 M |
| 03/25/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 1.82 K | $1.20 M |
| 03/24/2026 | $3.65 | $3.75 (2.74%) | $3.75 | $3.56 | 2.28 K | $1.20 M |
| 03/23/2026 | $3.72 | $3.70 (-0.54%) | $3.78 | $3.70 | 3.30 K | $1.19 M |
| 03/20/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 11 | $1.23 M |
| 03/19/2026 | $3.50 | $3.85 (10%) | $3.85 | $3.50 | 2.84 K | $1.23 M |
| 03/18/2026 | $3.98 | $3.66 (-8.04%) | $3.98 | $3.61 | 3.70 K | $1.17 M |
| 03/17/2026 | $3.52 | $4.00 (13.64%) | $4.00 | $3.52 | 6.23 K | $1.28 M |
| 03/16/2026 | $3.38 | $3.68 (8.88%) | $3.72 | $3.38 | 1.21 K | $1.18 M |
| 03/13/2026 | $4.05 | $3.71 (-8.4%) | $4.05 | $3.40 | 6.13 K | $1.19 M |
| 03/12/2026 | $3.73 | $4.05 (8.58%) | $4.10 | $3.73 | 3.04 K | $1.30 M |
| 03/11/2026 | $3.99 | $3.98 (-0.25%) | $3.99 | $3.98 | 1.40 K | $1.28 M |
| 03/10/2026 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 11 | $1.31 M |
| 03/09/2026 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 807 | $1.31 M |
| 03/06/2026 | $3.72 | $4.07 (9.41%) | $4.07 | $3.72 | 926 | $1.31 M |
| 03/05/2026 | $4.10 | $4.12 (0.49%) | $4.21 | $4.10 | 1.65 K | $1.32 M |
| 03/04/2026 | $3.75 | $4.20 (12%) | $4.44 | $3.70 | 12.31 K | $1.35 M |
| 03/03/2026 | $3.55 | $3.69 (3.94%) | $3.75 | $3.55 | 900 | $1.18 M |
| 03/02/2026 | $3.72 | $3.52 (-5.38%) | $3.72 | $3.52 | 1.74 K | $1.13 M |
| 02/27/2026 | $3.75 | $3.73 (-0.53%) | $3.75 | $3.72 | 1.11 K | $1.20 M |
| 02/26/2026 | $4.00 | $3.90 (-2.5%) | $4.00 | $3.86 | 2.70 K | $1.25 M |
| 02/25/2026 | $3.50 | $3.81 (8.86%) | $3.93 | $3.45 | 19.43 K | $1.22 M |
| 02/24/2026 | $3.31 | $3.43 (3.63%) | $3.45 | $3.31 | 2.20 K | $1.10 M |
| 02/23/2026 | $3.50 | $3.65 (4.29%) | $3.65 | $3.44 | 1.80 K | $1.17 M |
| 02/20/2026 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 54 | $1.21 M |
| 02/19/2026 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.70 | 1.51 K | $1.21 M |
| 02/18/2026 | $3.95 | $3.93 (-0.51%) | $4.05 | $3.66 | 18.50 K | $1.26 M |
| 02/17/2026 | $4.05 | $4.07 (0.49%) | $4.10 | $4.05 | 1.24 K | $1.31 M |
| 02/13/2026 | $4.12 | $4.00 (-2.91%) | $4.13 | $4.00 | 2.50 K | $1.28 M |
| 02/12/2026 | $4.02 | $4.05 (0.75%) | $4.20 | $3.95 | 4.03 K | $1.30 M |
| 02/11/2026 | $4.19 | $4.01 (-4.3%) | $4.19 | $4.01 | 3.23 K | $1.29 M |
| 02/10/2026 | $4.15 | $4.07 (-1.93%) | $4.15 | $4.07 | 2.70 K | $1.31 M |
| 02/09/2026 | $4.24 | $3.94 (-7.08%) | $4.24 | $3.94 | 3.14 K | $1.26 M |
| 02/06/2026 | $3.91 | $4.01 (2.56%) | $4.15 | $3.91 | 1.03 K | $1.29 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.
