JX Luxventure Group Inc. (JXG)
NASDAQ: JXG · Real-Time Price · USD
4.620
+0.320 (7.44%)
At close: Dec 5, 2025, 4:00 PM EST
6.02
+1.40 (30.30%)
After-hours: Dec 5, 2025, 7:59 PM EST
JX Luxventure Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.27 | 4.65 | 4.15 | 4.62 | 4.62 | 7.44% | 60,132 |
| Dec 4, 2025 | 3.86 | 4.85 | 3.85 | 4.30 | 4.30 | 11.69% | 139,294 |
| Dec 3, 2025 | 3.69 | 4.37 | 3.68 | 3.85 | 3.85 | 5.48% | 47,218 |
| Dec 2, 2025 | 3.51 | 4.01 | 3.51 | 3.65 | 3.65 | -2.67% | 98,447 |
| Dec 1, 2025 | 4.08 | 4.08 | 3.66 | 3.75 | 3.75 | -10.50% | 189,223 |
| Nov 28, 2025 | 3.58 | 4.20 | 3.47 | 4.19 | 4.19 | 16.39% | 34,462 |
| Nov 26, 2025 | 3.52 | 3.74 | 3.48 | 3.60 | 3.60 | 1.69% | 77,171 |
| Nov 25, 2025 | 3.65 | 3.98 | 3.01 | 3.54 | 3.54 | -14.08% | 157,356 |
| Nov 24, 2025 | 3.82 | 4.34 | 3.50 | 4.12 | 4.12 | 19.42% | 4,832,666 |
| Nov 21, 2025 | 3.15 | 3.82 | 3.14 | 3.45 | 3.45 | -5.38% | 103,772 |
| Nov 20, 2025 | 4.80 | 5.83 | 3.38 | 3.65 | 3.65 | -45.95% | 106,428 |
| 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 |
| Oct 10, 2025 | 14.55 | 14.63 | 13.18 | 13.44 | 13.44 | -5.06% | 30,143 |
| Oct 9, 2025 | 14.10 | 15.30 | 12.54 | 14.16 | 14.16 | 1.50% | 70,020 |
| Oct 8, 2025 | 13.65 | 14.55 | 12.74 | 13.95 | 13.95 | 3.69% | 40,236 |
| Oct 7, 2025 | 13.05 | 13.50 | 12.49 | 13.45 | 13.45 | 5.13% | 70,743 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.49 | 12.80 | 12.79 | -4.16% | 2,119 |
| Oct 3, 2025 | 13.33 | 13.80 | 12.53 | 13.35 | 13.35 | 3.60% | 8,781 |
| Oct 2, 2025 | 12.60 | 13.50 | 12.45 | 12.89 | 12.89 | -2.27% | 17,900 |
| Oct 1, 2025 | 12.00 | 13.50 | 11.70 | 13.19 | 13.18 | 6.61% | 20,277 |
| Sep 30, 2025 | 11.39 | 14.25 | 11.04 | 12.37 | 12.37 | 3.39% | 38,076 |
| Sep 29, 2025 | 11.76 | 11.98 | 10.99 | 11.96 | 11.96 | -1.30% | 13,738 |
| Sep 26, 2025 | 11.00 | 12.15 | 10.65 | 12.12 | 12.12 | 1.17% | 17,664 |
| Sep 25, 2025 | 12.44 | 12.90 | 11.83 | 11.98 | 11.98 | -7.54% | 19,798 |
| Sep 24, 2025 | 13.47 | 13.47 | 12.38 | 12.96 | 12.96 | -14.48% | 46,212 |
| Sep 23, 2025 | 14.97 | 16.20 | 12.70 | 15.15 | 15.15 | 23.20% | 2,158,726 |
| Sep 22, 2025 | 12.75 | 12.90 | 12.17 | 12.30 | 12.30 | -2.94% | 3,887 |
| Sep 19, 2025 | 13.33 | 13.33 | 12.17 | 12.67 | 12.67 | -0.66% | 3,115 |
| Sep 18, 2025 | 14.25 | 14.70 | 12.75 | 12.75 | 12.75 | -10.74% | 18,563 |
| Sep 17, 2025 | 13.97 | 14.70 | 13.97 | 14.29 | 14.29 | 0.26% | 1,577 |
| Sep 16, 2025 | 14.29 | 14.82 | 13.85 | 14.25 | 14.25 | -1.17% | 3,710 |
| Sep 15, 2025 | 15.15 | 15.15 | 13.58 | 14.42 | 14.42 | -3.68% | 4,193 |
| Sep 12, 2025 | 14.99 | 15.30 | 13.96 | 14.97 | 14.97 | -2.16% | 6,371 |
| Sep 11, 2025 | 14.55 | 15.45 | 14.40 | 15.30 | 15.30 | 5.15% | 5,923 |
| Sep 10, 2025 | 14.85 | 15.00 | 13.68 | 14.55 | 14.55 | - | 10,938 |
| Sep 9, 2025 | 13.65 | 15.73 | 13.50 | 14.55 | 14.55 | 7.65% | 30,285 |
| Sep 8, 2025 | 14.10 | 14.55 | 13.18 | 13.52 | 13.52 | -0.98% | 12,425 |
| Sep 5, 2025 | 13.95 | 14.54 | 12.81 | 13.65 | 13.65 | -6.56% | 12,738 |
| Sep 4, 2025 | 14.85 | 15.00 | 14.13 | 14.61 | 14.61 | -0.32% | 6,474 |
| Sep 3, 2025 | 13.81 | 14.99 | 13.81 | 14.66 | 14.65 | -2.20% | 899 |
| Sep 2, 2025 | 14.61 | 15.00 | 14.61 | 14.99 | 14.98 | 2.99% | 3,329 |
| Aug 29, 2025 | 15.30 | 15.30 | 12.45 | 14.55 | 14.55 | -4.73% | 7,698 |
| Aug 28, 2025 | 14.85 | 15.60 | 14.85 | 15.27 | 15.27 | -0.18% | 1,100 |
| Aug 27, 2025 | 15.15 | 15.45 | 15.00 | 15.30 | 15.30 | - | 4,155 |
| Aug 26, 2025 | 15.75 | 15.90 | 15.00 | 15.30 | 15.30 | -0.97% | 5,042 |
| Aug 25, 2025 | 15.96 | 16.05 | 15.45 | 15.45 | 15.45 | - | 4,924 |
| Aug 22, 2025 | 15.90 | 15.90 | 14.26 | 15.45 | 15.45 | -2.83% | 4,241 |
| Aug 21, 2025 | 15.15 | 16.05 | 15.15 | 15.90 | 15.90 | -1.85% | 1,753 |
| Aug 20, 2025 | 15.30 | 16.35 | 14.55 | 16.20 | 16.20 | -0.92% | 9,701 |
| Aug 19, 2025 | 15.30 | 16.50 | 14.70 | 16.35 | 16.35 | 15.96% | 24,521 |
| Aug 18, 2025 | 14.79 | 14.79 | 13.80 | 14.10 | 14.10 | -5.89% | 1,621 |
| Aug 15, 2025 | 14.70 | 15.00 | 14.10 | 14.98 | 14.98 | 2.67% | 6,644 |
| Aug 14, 2025 | 13.80 | 14.85 | 13.80 | 14.59 | 14.59 | 0.43% | 3,787 |
| Aug 13, 2025 | 14.70 | 15.90 | 12.45 | 14.53 | 14.53 | -0.78% | 20,514 |
| Aug 12, 2025 | 15.15 | 15.15 | 13.35 | 14.64 | 14.64 | 2.76% | 16,476 |
| Aug 11, 2025 | 15.45 | 15.60 | 12.15 | 14.25 | 14.25 | -6.43% | 18,299 |
| Aug 8, 2025 | 15.30 | 15.30 | 14.94 | 15.23 | 15.23 | -0.95% | 3,866 |
| Aug 7, 2025 | 15.15 | 15.90 | 14.70 | 15.38 | 15.37 | 1.99% | 6,107 |
| Aug 6, 2025 | 15.15 | 15.45 | 13.50 | 15.08 | 15.07 | -2.43% | 12,284 |
| Aug 5, 2025 | 15.90 | 15.90 | 15.15 | 15.45 | 15.45 | 0.98% | 11,002 |
| Aug 4, 2025 | 15.75 | 15.75 | 12.90 | 15.30 | 15.30 | 0.99% | 7,854 |
| Aug 1, 2025 | 15.90 | 16.20 | 15.00 | 15.15 | 15.15 | - | 4,526 |
| Jul 31, 2025 | 15.75 | 16.20 | 14.25 | 15.15 | 15.15 | -6.48% | 8,737 |
| Jul 30, 2025 | 16.91 | 16.91 | 15.00 | 16.20 | 16.20 | 2.86% | 9,991 |
| Jul 29, 2025 | 16.80 | 20.10 | 13.95 | 15.75 | 15.75 | -1.87% | 18,060 |
| Jul 28, 2025 | 17.55 | 17.55 | 15.00 | 16.05 | 16.05 | -6.14% | 27,630 |
| Jul 25, 2025 | 17.40 | 18.08 | 16.80 | 17.10 | 17.10 | -2.56% | 16,442 |
| Jul 24, 2025 | 17.40 | 18.83 | 16.95 | 17.55 | 17.55 | 7.34% | 19,946 |
| Jul 23, 2025 | 18.75 | 20.25 | 16.05 | 16.35 | 16.35 | -15.50% | 24,281 |
| Jul 22, 2025 | 15.75 | 24.15 | 15.75 | 19.35 | 19.35 | 22.86% | 232,413 |
| Jul 21, 2025 | 15.30 | 16.20 | 15.30 | 15.75 | 15.75 | 0.96% | 2,770 |
| Jul 18, 2025 | 16.20 | 16.50 | 12.45 | 15.60 | 15.60 | -2.80% | 16,845 |
| Jul 17, 2025 | 16.50 | 16.95 | 15.72 | 16.05 | 16.05 | - | 5,097 |