5 DAY PERFORMANCE
-53.22%
1 MONTH PERFORMANCE
-54.96%
3 MONTH PERFORMANCE
-69.55%
6 MONTH PERFORMANCE
-84.16%
YEAR-TO-DATE PERFORMANCE
-74.53%
1 YEAR PERFORMANCE
-79.81%
JX Luxventure Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.27 | $2.35 (3.52%) | $2.35 | $2.25 | 11,423 | $3.51 M |
| 03/11/2025 | $2.34 | $2.32 (-0.85%) | $2.35 | $2.18 | 24,114 | $3.52 M |
| 03/10/2025 | $2.33 | $2.21 (-5.15%) | $2.33 | $2.21 | 8,411 | $3.35 M |
| 03/07/2025 | $2.46 | $2.33 (-5.28%) | $2.46 | $2.16 | 14,100 | $3.53 M |
| 03/06/2025 | $2.21 | $2.22 (0.45%) | $2.30 | $2.17 | 6,009 | $3.37 M |
| 03/05/2025 | $2.38 | $2.29 (-3.78%) | $2.44 | $2.21 | 17,623 | $3.47 M |
| 03/04/2025 | $2.23 | $2.29 (2.69%) | $2.49 | $2.21 | 28,193 | $3.47 M |
| 03/03/2025 | $2.40 | $2.33 (-2.92%) | $2.54 | $2.33 | 6,688 | $3.53 M |
| 02/28/2025 | $2.45 | $2.51 (2.45%) | $2.52 | $2.44 | 5,523 | $3.80 M |
| 02/27/2025 | $2.40 | $2.53 (5.42%) | $2.56 | $2.37 | 10,800 | $3.83 M |
| 02/26/2025 | $2.48 | $2.43 (-2.02%) | $2.48 | $2.31 | 31,916 | $3.68 M |
| 02/25/2025 | $2.28 | $2.49 (9.21%) | $2.53 | $2.23 | 43,200 | $3.77 M |
| 02/24/2025 | $2.40 | $2.28 (-5%) | $2.45 | $2.26 | 7,500 | $3.46 M |
| 02/21/2025 | $2.37 | $2.39 (0.84%) | $2.39 | $2.27 | 19,337 | $3.62 M |
| 02/20/2025 | $2.50 | $2.38 (-4.8%) | $2.50 | $2.24 | 12,854 | $3.61 M |
| 02/19/2025 | $2.58 | $2.52 (-2.33%) | $2.58 | $2.40 | 39,211 | $3.82 M |
| 02/18/2025 | $2.49 | $2.50 (0.4%) | $2.56 | $2.41 | 5,134 | $3.79 M |
| 02/14/2025 | $2.47 | $2.46 (-0.4%) | $2.53 | $2.42 | 5,992 | $3.73 M |
| 02/13/2025 | $2.58 | $2.46 (-4.65%) | $2.58 | $2.42 | 13,649 | $3.73 M |
| 02/12/2025 | $2.75 | $2.42 (-12%) | $3.01 | $2.16 | 100,010 | $3.67 M |
| 02/11/2025 | $2.51 | $2.58 (2.79%) | $2.76 | $2.51 | 8,000 | $3.91 M |
| 02/10/2025 | $2.42 | $2.60 (7.44%) | $2.61 | $2.42 | 4,191 | $3.94 M |
| 02/07/2025 | $2.56 | $2.50 (-2.34%) | $2.80 | $2.41 | 38,315 | $3.79 M |
| 02/06/2025 | $2.54 | $2.53 (-0.39%) | $2.64 | $2.40 | 19,533 | $3.83 M |
| 02/05/2025 | $2.65 | $2.52 (-4.91%) | $2.72 | $2.47 | 32,533 | $3.82 M |
| 02/04/2025 | $2.84 | $2.72 (-4.23%) | $2.91 | $2.64 | 23,605 | $4.12 M |
| 02/03/2025 | $2.77 | $2.69 (-2.89%) | $2.81 | $2.60 | 24,046 | $4.08 M |
| 01/31/2025 | $2.63 | $2.84 (7.98%) | $3.03 | $2.63 | 48,415 | $4.30 M |
| 01/30/2025 | $2.81 | $2.70 (-3.91%) | $2.88 | $2.64 | 18,500 | $4.09 M |
| 01/29/2025 | $2.75 | $2.75 (0%) | $3.00 | $2.73 | 21,220 | $4.17 M |
| 01/28/2025 | $3.03 | $2.87 (-5.28%) | $3.03 | $2.37 | 54,038 | $4.35 M |
| 01/27/2025 | $2.77 | $2.91 (5.05%) | $3.33 | $2.67 | 108,187 | $4.41 M |
| 01/24/2025 | $2.56 | $2.86 (11.72%) | $2.96 | $2.48 | 97,922 | $4.34 M |
| 01/23/2025 | $2.53 | $2.58 (1.98%) | $2.68 | $2.41 | 41,308 | $3.91 M |
| 01/22/2025 | $2.59 | $2.50 (-3.47%) | $2.67 | $2.29 | 20,649 | $3.79 M |
| 01/21/2025 | $2.79 | $2.63 (-5.73%) | $2.83 | $2.61 | 25,030 | $3.99 M |
| 01/17/2025 | $2.75 | $2.77 (0.73%) | $2.83 | $2.67 | 47,538 | $4.20 M |
| 01/16/2025 | $2.68 | $2.75 (2.61%) | $2.78 | $2.40 | 55,559 | $4.17 M |
| 01/15/2025 | $3.75 | $2.75 (-26.67%) | $4.55 | $2.57 | 376,537 | $4.17 M |
| 01/14/2025 | $3.38 | $3.72 (10.06%) | $3.84 | $3.36 | 29,842 | $5.64 M |
| 01/13/2025 | $3.65 | $3.40 (-6.85%) | $3.75 | $3.20 | 36,502 | $5.15 M |
| 01/10/2025 | $3.53 | $3.39 (-3.97%) | $4.12 | $3.36 | 63,400 | $5.14 M |
| 01/08/2025 | $4.79 | $3.80 (-20.67%) | $4.92 | $2.82 | 341,200 | $5.76 M |
| 01/07/2025 | $4.20 | $4.72 (12.38%) | $4.80 | $4.16 | 35,797 | $7.15 M |
| 01/06/2025 | $4.24 | $4.36 (2.83%) | $4.44 | $4.08 | 9,114 | $6.61 M |
| 01/03/2025 | $4.04 | $4.24 (4.95%) | $4.28 | $4.04 | 3,774 | $6.43 M |
| 01/02/2025 | $4.00 | $4.16 (4%) | $4.28 | $3.94 | 23,386 | $6.31 M |
| 12/31/2024 | $3.48 | $4.28 (22.99%) | $4.60 | $3.48 | 73,314 | $6.49 M |
| 12/30/2024 | $3.49 | $3.48 (-0.29%) | $3.60 | $3.32 | 37,512 | $5.27 M |
| 12/27/2024 | $3.67 | $3.50 (-4.63%) | $3.74 | $3.35 | 10,132 | $5.31 M |
| 12/26/2024 | $3.63 | $3.78 (4.13%) | $3.80 | $3.48 | 23,055 | $5.73 M |
| 12/24/2024 | $3.32 | $3.72 (12.05%) | $3.91 | $3.32 | 110,890 | $5.64 M |
| 12/23/2024 | $3.12 | $3.32 (6.41%) | $3.32 | $3.12 | 22,873 | $5.03 M |
| 12/20/2024 | $3.16 | $3.28 (3.8%) | $3.35 | $3.00 | 40,074 | $4.97 M |
| 12/19/2024 | $3.24 | $3.23 (-0.31%) | $3.32 | $3.13 | 49,936 | $4.90 M |
| 12/18/2024 | $3.36 | $3.33 (-0.89%) | $3.59 | $3.20 | 51,872 | $5.04 M |
| 12/17/2024 | $3.48 | $3.36 (-3.45%) | $3.60 | $3.20 | 54,095 | $5.10 M |
| 12/16/2024 | $3.60 | $3.44 (-4.44%) | $3.60 | $3.34 | 4,571 | $5.22 M |
| 12/13/2024 | $3.52 | $3.52 (0%) | $3.68 | $3.24 | 21,620 | |
| 12/12/2024 | $3.88 | $3.58 (-7.73%) | $4.00 | $3.45 | 166,460 |
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.
