JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
3.694
-0.376 (-9.25%)
Mar 9, 2026, 4:00 PM EDT - Market closed
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.93 | 3.93 | 3.93 | 3.69 | - | -9.24% | 100 |
| Mar 6, 2026 | 3.72 | 4.07 | 3.72 | 4.07 | 4.07 | -1.21% | 926 |
| Mar 5, 2026 | 4.10 | 4.21 | 4.10 | 4.12 | 4.12 | -1.90% | 1,645 |
| Mar 4, 2026 | 3.75 | 4.44 | 3.70 | 4.20 | 4.20 | 13.82% | 12,309 |
| Mar 3, 2026 | 3.55 | 3.75 | 3.55 | 3.69 | 3.69 | 4.83% | 867 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.52 | 3.52 | 3.52 | -5.50% | 1,700 |
| Feb 27, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -4.49% | 1,102 |
| Feb 26, 2026 | 4.00 | 4.00 | 3.86 | 3.90 | 3.90 | 2.36% | 2,681 |
| Feb 25, 2026 | 3.50 | 3.93 | 3.45 | 3.81 | 3.81 | 11.08% | 19,415 |
| Feb 24, 2026 | 3.31 | 3.45 | 3.31 | 3.43 | 3.43 | -6.03% | 2,175 |
| Feb 23, 2026 | 3.50 | 3.65 | 3.44 | 3.65 | 3.65 | -3.18% | 1,766 |
| Feb 19, 2026 | 3.89 | 3.89 | 3.70 | 3.77 | 3.77 | -4.07% | 1,512 |
| Feb 18, 2026 | 3.95 | 4.05 | 3.66 | 3.93 | 3.93 | -3.44% | 18,482 |
| Feb 17, 2026 | 4.05 | 4.10 | 4.05 | 4.07 | 4.07 | 1.75% | 1,239 |
| Feb 13, 2026 | 4.12 | 4.13 | 4.00 | 4.00 | 4.00 | -1.14% | 2,497 |
| Feb 12, 2026 | 4.02 | 4.20 | 3.95 | 4.05 | 4.05 | 0.90% | 4,033 |
| Feb 11, 2026 | 4.19 | 4.19 | 4.01 | 4.01 | 4.01 | -1.47% | 3,233 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | 3.30% | 2,667 |
| Feb 9, 2026 | 4.24 | 4.24 | 3.94 | 3.94 | 3.94 | -1.75% | 3,141 |
| Feb 6, 2026 | 3.91 | 4.15 | 3.91 | 4.01 | 4.01 | -0.50% | 1,025 |
| Feb 5, 2026 | 4.20 | 4.20 | 4.02 | 4.03 | 4.03 | -3.36% | 1,754 |
| Feb 4, 2026 | 4.19 | 4.22 | 4.07 | 4.17 | 4.17 | -0.71% | 2,433 |
| Feb 3, 2026 | 3.88 | 4.30 | 3.88 | 4.20 | 4.20 | 0.72% | 6,723 |
| Feb 2, 2026 | 4.12 | 4.30 | 4.12 | 4.17 | 4.17 | 1.21% | 10,306 |
| Jan 30, 2026 | 4.10 | 4.73 | 4.02 | 4.12 | 4.12 | -1.90% | 12,071 |
| Jan 29, 2026 | 4.09 | 4.38 | 3.70 | 4.20 | 4.20 | 2.69% | 28,985 |
| Jan 28, 2026 | 4.45 | 4.45 | 4.06 | 4.09 | 4.09 | -2.62% | 7,921 |
| Jan 27, 2026 | 4.36 | 4.38 | 3.89 | 4.20 | 4.20 | -1.18% | 23,168 |
| Jan 26, 2026 | 4.08 | 4.40 | 4.08 | 4.25 | 4.25 | 0.71% | 8,401 |
| Jan 23, 2026 | 4.20 | 4.40 | 4.19 | 4.22 | 4.22 | -2.99% | 6,462 |
| Jan 22, 2026 | 4.26 | 4.73 | 3.88 | 4.35 | 4.35 | 0.93% | 19,950 |
| Jan 21, 2026 | 4.23 | 4.74 | 4.23 | 4.31 | 4.31 | -1.15% | 9,628 |
| Jan 20, 2026 | 4.38 | 4.56 | 4.01 | 4.36 | 4.36 | 1.63% | 22,234 |
| Jan 16, 2026 | 4.49 | 4.66 | 4.20 | 4.29 | 4.29 | -4.03% | 20,157 |
| Jan 15, 2026 | 4.66 | 4.66 | 4.43 | 4.47 | 4.47 | -4.99% | 10,144 |
| Jan 14, 2026 | 4.60 | 4.82 | 4.32 | 4.71 | 4.71 | 1.62% | 22,599 |
| Jan 13, 2026 | 5.25 | 5.39 | 4.59 | 4.63 | 4.63 | -7.58% | 15,418 |
| Jan 12, 2026 | 5.30 | 5.30 | 5.01 | 5.01 | 5.01 | -4.57% | 16,042 |
| Jan 9, 2026 | 5.51 | 5.55 | 4.90 | 5.25 | 5.25 | -2.60% | 28,097 |
| Jan 8, 2026 | 5.31 | 5.60 | 5.11 | 5.39 | 5.39 | -2.88% | 22,962 |
| Jan 7, 2026 | 5.40 | 5.94 | 4.71 | 5.55 | 5.55 | 3.54% | 77,176 |
| Jan 6, 2026 | 5.48 | 5.63 | 5.11 | 5.36 | 5.36 | -9.15% | 40,563 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.30 | 5.90 | 5.90 | -0.34% | 27,898 |
| Jan 2, 2026 | 6.06 | 6.52 | 4.75 | 5.92 | 5.92 | -1.33% | 15,886 |
| Dec 31, 2025 | 7.90 | 8.20 | 4.60 | 6.00 | 6.00 | -22.78% | 77,660 |
| Dec 30, 2025 | 8.09 | 8.09 | 7.70 | 7.77 | 7.77 | -4.31% | 115,792 |
| Dec 29, 2025 | 8.08 | 9.14 | 7.73 | 8.12 | 8.12 | -0.12% | 16,117 |
| Dec 26, 2025 | 9.48 | 9.48 | 8.13 | 8.13 | 8.13 | -13.69% | 81,478 |
| Dec 24, 2025 | 9.31 | 10.00 | 8.74 | 9.42 | 9.42 | 0.05% | 16,871 |
| Dec 23, 2025 | 9.38 | 9.90 | 8.44 | 9.42 | 9.42 | -0.16% | 61,515 |
| Dec 22, 2025 | 8.91 | 9.57 | 8.50 | 9.43 | 9.43 | 5.96% | 9,258 |
| Dec 19, 2025 | 9.09 | 9.97 | 8.69 | 8.90 | 8.90 | -7.48% | 49,723 |
| Dec 18, 2025 | 8.07 | 10.29 | 8.01 | 9.62 | 9.62 | 17.46% | 49,003 |
| Dec 17, 2025 | 7.37 | 8.24 | 6.76 | 8.19 | 8.19 | 12.19% | 39,605 |
| Dec 16, 2025 | 6.45 | 7.58 | 6.16 | 7.30 | 7.30 | 19.28% | 41,865 |
| Dec 15, 2025 | 7.35 | 7.35 | 5.83 | 6.12 | 6.12 | -18.29% | 51,402 |
| Dec 12, 2025 | 7.60 | 9.46 | 7.49 | 7.49 | 7.49 | -0.53% | 121,118 |
| Dec 11, 2025 | 7.04 | 8.88 | 5.88 | 7.53 | 7.53 | 2.31% | 113,876 |
| Dec 10, 2025 | 5.45 | 8.25 | 5.45 | 7.36 | 7.36 | -14.72% | 243,365 |
| Dec 9, 2025 | 4.94 | 8.63 | 4.40 | 8.63 | 8.63 | 67.90% | 925,175 |
| Dec 8, 2025 | 4.98 | 5.24 | 3.91 | 5.14 | 5.14 | 11.26% | 413,225 |
| Dec 5, 2025 | 4.27 | 4.65 | 4.15 | 4.62 | 4.62 | 7.44% | 1,352,399 |
| Dec 4, 2025 | 3.86 | 4.85 | 3.85 | 4.30 | 4.30 | 11.69% | 140,447 |
| Dec 3, 2025 | 3.69 | 4.37 | 3.68 | 3.85 | 3.85 | 5.48% | 60,454 |
| Dec 2, 2025 | 3.51 | 4.01 | 3.51 | 3.65 | 3.65 | -2.67% | 98,614 |
| Dec 1, 2025 | 4.08 | 4.08 | 3.66 | 3.75 | 3.75 | -10.50% | 189,553 |
| Nov 28, 2025 | 3.58 | 4.20 | 3.47 | 4.19 | 4.19 | 16.39% | 40,061 |
| Nov 26, 2025 | 3.52 | 3.74 | 3.48 | 3.60 | 3.60 | 1.69% | 77,750 |
| Nov 25, 2025 | 3.65 | 3.98 | 3.01 | 3.54 | 3.54 | -14.08% | 161,497 |
| Nov 24, 2025 | 3.82 | 4.34 | 3.50 | 4.12 | 4.12 | 19.42% | 4,843,667 |
| Nov 21, 2025 | 3.15 | 3.82 | 3.14 | 3.45 | 3.45 | -5.38% | 170,501 |
| Nov 20, 2025 | 4.80 | 5.83 | 3.38 | 3.65 | 3.65 | -45.95% | 108,358 |
| Nov 19, 2025 | 7.43 | 7.64 | 6.30 | 6.75 | 6.75 | -13.46% | 13,747 |
| Nov 18, 2025 | 7.65 | 7.80 | 7.23 | 7.79 | 7.79 | -2.66% | 5,868 |
| Nov 17, 2025 | 8.13 | 8.13 | 7.72 | 8.01 | 8.01 | -1.45% | 3,517 |
| Nov 14, 2025 | 8.27 | 8.39 | 8.12 | 8.13 | 8.13 | -3.10% | 2,799 |
| Nov 13, 2025 | 8.40 | 8.78 | 8.28 | 8.39 | 8.38 | 0.58% | 2,636 |
| Nov 12, 2025 | 8.40 | 8.70 | 8.27 | 8.34 | 8.34 | -2.59% | 2,720 |
| Nov 11, 2025 | 8.59 | 9.00 | 8.40 | 8.56 | 8.56 | 0.02% | 3,211 |
| Nov 10, 2025 | 8.70 | 8.85 | 8.49 | 8.56 | 8.56 | 0.85% | 3,457 |
| Nov 7, 2025 | 8.04 | 8.49 | 7.65 | 8.49 | 8.49 | 3.29% | 28,670 |
| Nov 6, 2025 | 8.52 | 8.72 | 7.80 | 8.22 | 8.22 | -3.38% | 6,240 |
| Nov 5, 2025 | 9.30 | 10.30 | 8.25 | 8.50 | 8.50 | -10.03% | 38,873 |
| Nov 4, 2025 | 10.65 | 10.65 | 9.24 | 9.45 | 9.45 | -0.86% | 32,347 |
| Nov 3, 2025 | 10.05 | 10.49 | 9.31 | 9.53 | 9.53 | -6.58% | 9,671 |
| Oct 31, 2025 | 11.26 | 11.72 | 9.70 | 10.20 | 10.20 | -9.68% | 29,466 |
| Oct 30, 2025 | 12.90 | 13.04 | 11.24 | 11.30 | 11.30 | -4.51% | 13,048 |
| Oct 29, 2025 | 12.22 | 12.74 | 10.89 | 11.83 | 11.83 | -4.64% | 18,007 |
| Oct 28, 2025 | 12.41 | 13.28 | 12.20 | 12.41 | 12.40 | -3.78% | 36,417 |
| Oct 27, 2025 | 13.29 | 13.50 | 12.44 | 12.89 | 12.89 | -4.50% | 8,457 |
| Oct 24, 2025 | 13.35 | 13.50 | 12.90 | 13.50 | 13.50 | 0.09% | 4,689 |
| Oct 23, 2025 | 13.43 | 13.80 | 12.96 | 13.49 | 13.49 | -1.73% | 4,515 |
| Oct 22, 2025 | 13.80 | 14.37 | 12.76 | 13.73 | 13.72 | -3.22% | 35,341 |
| Oct 21, 2025 | 13.67 | 14.18 | 13.35 | 14.18 | 14.18 | 1.13% | 4,106 |
| Oct 20, 2025 | 14.32 | 14.37 | 13.14 | 14.02 | 14.02 | -2.39% | 5,673 |
| Oct 17, 2025 | 14.55 | 14.85 | 13.55 | 14.37 | 14.37 | -7.01% | 30,043 |
| Oct 16, 2025 | 13.38 | 15.75 | 12.90 | 15.45 | 15.45 | 14.96% | 112,433 |
| Oct 15, 2025 | 13.20 | 13.50 | 12.90 | 13.44 | 13.44 | -1.43% | 4,752 |
| Oct 14, 2025 | 12.75 | 13.80 | 12.45 | 13.64 | 13.63 | 7.37% | 13,288 |
| Oct 13, 2025 | 12.90 | 13.41 | 12.30 | 12.70 | 12.70 | -5.51% | 4,790 |