5 DAY PERFORMANCE
-54.57%
1 MONTH PERFORMANCE
-54.00%
3 MONTH PERFORMANCE
-61.67%
6 MONTH PERFORMANCE
-4.42%
YEAR-TO-DATE PERFORMANCE
-38.67%
1 YEAR PERFORMANCE
-70.79%
JX Luxventure Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
