5 DAY PERFORMANCE
-49.73%
1 MONTH PERFORMANCE
-67.58%
3 MONTH PERFORMANCE
-5.64%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
-38.67%
1 YEAR PERFORMANCE
-75.95%
JX Luxventure Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/05/2026 | $7.05 | $7.27 (3.19%) | $7.27 | $7.05 | 20 | $7.26 M |
| 08/04/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 327 | $7.08 M |
| 08/03/2026 | $6.97 | $7.10 (1.87%) | $7.37 | $6.85 | 0 | $7.09 M |
| 07/31/2026 | $7.32 | $7.32 (0%) | $7.50 | $7.32 | 136 | $7.31 M |
| 07/30/2026 | $6.65 | $7.50 (12.78%) | $7.50 | $6.65 | 16 | $7.49 M |
| 07/29/2026 | $6.85 | $6.99 (2.04%) | $6.99 | $6.85 | 476 | $6.98 M |
| 07/28/2026 | $7.16 | $6.79 (-5.17%) | $7.88 | $6.55 | 0 | $6.78 M |
| 07/27/2026 | $7.70 | $6.94 (-9.87%) | $7.80 | $6.94 | 1.14 K | $6.93 M |
| 07/24/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 1.96 K | $6.99 M |
| 07/23/2026 | $6.75 | $6.94 (2.81%) | $7.00 | $6.56 | 0 | $6.93 M |
| 07/22/2026 | $6.80 | $6.59 (-3.09%) | $6.90 | $6.38 | 6.86 K | $6.58 M |
| 07/21/2026 | $6.88 | $6.54 (-4.94%) | $6.90 | $5.97 | 8.45 K | $6.53 M |
| 07/20/2026 | $8.60 | $7.00 (-18.6%) | $8.60 | $6.91 | 4.70 K | $6.99 M |
| 07/17/2026 | $10.61 | $9.00 (-15.17%) | $11.30 | $9.00 | 9.74 K | $8.99 M |
| 07/16/2026 | $10.96 | $11.50 (4.93%) | $11.50 | $10.96 | 1.62 K | $11.48 M |
| 07/15/2026 | $11.50 | $11.50 (0%) | $11.83 | $9.67 | 3.38 K | $11.48 M |
| 07/14/2026 | $11.40 | $11.15 (-2.19%) | $11.50 | $11.15 | 1.10 K | $11.13 M |
| 07/13/2026 | $11.20 | $11.30 (0.89%) | $11.34 | $11.05 | 4.84 K | $11.28 M |
| 07/10/2026 | $12.00 | $11.16 (-7%) | $12.00 | $11.16 | 2.82 K | $11.14 M |
| 07/09/2026 | $10.89 | $11.33 (4.04%) | $11.33 | $10.89 | 2.42 K | $11.31 M |
| 07/08/2026 | $10.91 | $10.90 (-0.09%) | $10.92 | $10.90 | 1.30 K | $10.88 M |
| 07/07/2026 | $11.25 | $11.35 (0.89%) | $11.78 | $10.90 | 6.46 K | $11.33 M |
| 07/06/2026 | $10.99 | $11.33 (3.09%) | $11.33 | $10.99 | 3.40 K | $11.31 M |
| 07/02/2026 | $11.20 | $10.84 (-3.21%) | $11.20 | $10.84 | 3.14 K | $10.82 M |
| 07/01/2026 | $10.97 | $11.49 (4.74%) | $11.80 | $10.97 | 6.30 K | $11.47 M |
| 06/30/2026 | $10.70 | $10.96 (2.43%) | $11.50 | $10.69 | 3.40 K | $10.94 M |
| 06/29/2026 | $10.13 | $10.71 (5.73%) | $10.86 | $10.05 | 6.85 K | $10.69 M |
| 06/26/2026 | $9.50 | $10.65 (12.11%) | $11.11 | $9.50 | 9.84 K | $10.63 M |
| 06/25/2026 | $9.80 | $10.00 (2.04%) | $10.00 | $9.80 | 2.24 K | $9.98 M |
| 06/24/2026 | $10.41 | $10.00 (-3.94%) | $10.50 | $10.00 | 7.00 K | $9.98 M |
| 06/23/2026 | $9.60 | $10.35 (7.81%) | $11.80 | $9.60 | 17.10 K | $10.33 M |
| 06/22/2026 | $9.55 | $9.55 (0%) | $9.55 | $9.55 | 300 | $9.53 M |
| 06/18/2026 | $9.25 | $9.60 (3.78%) | $9.60 | $9.25 | 3.90 K | $9.58 M |
| 06/17/2026 | $9.40 | $9.13 (-2.87%) | $9.40 | $9.13 | 600 | $9.12 M |
| 06/16/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 3.40 K | $8.99 M |
| 06/15/2026 | $8.10 | $8.30 (2.47%) | $8.43 | $7.59 | 2.70 K | $8.29 M |
| 06/12/2026 | $9.21 | $9.10 (-1.19%) | $9.30 | $8.76 | 3.20 K | $9.09 M |
| 06/11/2026 | $9.35 | $9.38 (0.32%) | $9.39 | $8.50 | 5.00 K | $9.36 M |
| 06/10/2026 | $9.45 | $9.50 (0.53%) | $9.50 | $8.63 | 3.00 K | $9.48 M |
| 06/09/2026 | $9.49 | $9.48 (-0.11%) | $9.49 | $9.48 | 800 | $9.46 M |
| 06/08/2026 | $9.10 | $9.57 (5.16%) | $9.88 | $9.06 | 28.40 K | $9.55 M |
| 06/05/2026 | $8.40 | $8.75 (4.17%) | $8.75 | $8.20 | 7.80 K | $8.74 M |
| 06/04/2026 | $9.04 | $8.49 (-6.08%) | $9.08 | $7.15 | 9.50 K | $8.48 M |
| 06/03/2026 | $8.40 | $8.37 (-0.36%) | $8.40 | $8.29 | 3.80 K | $8.36 M |
| 06/02/2026 | $8.24 | $8.39 (1.82%) | $8.75 | $8.24 | 5.50 K | $8.38 M |
| 06/01/2026 | $8.20 | $8.51 (3.78%) | $8.64 | $8.20 | 7.80 K | $8.50 M |
| 05/29/2026 | $8.43 | $8.20 (-2.73%) | $8.69 | $8.20 | 2.50 K | $8.19 M |
| 05/28/2026 | $7.49 | $7.63 (1.87%) | $8.55 | $7.40 | 8.30 K | $7.62 M |
| 05/27/2026 | $6.75 | $7.39 (9.48%) | $7.40 | $6.63 | 11.70 K | $7.38 M |
| 05/26/2026 | $6.89 | $6.91 (0.29%) | $6.92 | $6.89 | 1.80 K | $6.90 M |
| 05/22/2026 | $6.55 | $7.23 (10.38%) | $7.23 | $6.50 | 6.90 K | $7.22 M |
| 05/21/2026 | $6.21 | $6.90 (11.11%) | $6.90 | $5.63 | 8.50 K | $6.89 M |
| 05/20/2026 | $6.00 | $6.21 (3.5%) | $6.49 | $5.92 | 11.00 K | $6.20 M |
| 05/19/2026 | $6.54 | $5.57 (-14.83%) | $6.55 | $5.45 | 30.60 K | $5.56 M |
| 05/18/2026 | $6.40 | $6.53 (2.03%) | $6.69 | $6.20 | 6.60 K | $6.52 M |
| 05/15/2026 | $6.38 | $6.53 (2.35%) | $6.90 | $5.30 | 55.80 K | $6.52 M |
| 05/14/2026 | $4.43 | $5.27 (18.96%) | $5.27 | $4.43 | 3.00 K | $5.26 M |
| 05/13/2026 | $4.03 | $4.85 (20.35%) | $4.93 | $4.01 | 9.80 K | $4.84 M |
| 05/12/2026 | $4.01 | $4.09 (2%) | $4.09 | $3.99 | 5.70 K | $4.08 M |
| 05/11/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 0 | $3.89 M |
| 05/08/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 0 | $3.89 M |
| 05/07/2026 | $4.09 | $3.90 (-4.65%) | $4.09 | $3.90 | 600 | $3.89 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.
