JX Luxventure Group Inc. - Common Stock (JXG)
8.0000
+1.1500 (16.79%)
NASDAQ· Last Trade: Aug 21st, 6:59 PM EDT
Historical Prices For JX Luxventure Group Inc. - Common Stock (JXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 7.39 | 8.18 | 6.85 | 8.00 | 849,738 | 8.00 |
| 8/19/2026 | 7.01 | 0.00 | 7.01 | 6.85 | 396 | 6.85 |
| 8/18/2026 | 7.08 | 7.08 | 6.40 | 7.01 | 3,411 | 7.01 |
| 8/12/2026 | 7.37 | 0.00 | 7.37 | 7.10 | 147 | 7.10 |
| 8/11/2026 | 7.20 | 7.37 | 7.19 | 7.37 | 1,664 | 7.37 |
| 8/10/2026 | 7.40 | 7.85 | 7.40 | 7.85 | 602 | 7.85 |
| 8/07/2026 | 7.85 | 7.96 | 7.85 | 7.96 | 1,454 | 7.96 |
| 8/04/2026 | 6.99 | 0.00 | 7.09 | 7.09 | 0 | 7.09 |
| 7/29/2026 | 6.94 | 0.00 | 6.99 | 6.99 | 87 | 6.99 |
| 7/27/2026 | 7.00 | 0.00 | 7.00 | 6.94 | 165 | 6.94 |
| 7/24/2026 | 7.00 | 7.00 | 7.00 | 7.00 | 1,960 | 7.00 |
| 7/22/2026 | 6.54 | 0.00 | 6.59 | 6.59 | 119 | 6.59 |
| 7/21/2026 | 6.88 | 6.90 | 5.97 | 6.54 | 8,447 | 6.54 |
| 7/20/2026 | 8.60 | 8.60 | 6.91 | 7.00 | 4,694 | 7.00 |
| 7/17/2026 | 10.61 | 11.30 | 9.00 | 9.00 | 9,735 | 9.00 |
| 7/16/2026 | 10.96 | 11.50 | 10.96 | 11.50 | 1,621 | 11.50 |
| 7/15/2026 | 11.50 | 11.83 | 9.67 | 11.50 | 3,382 | 11.50 |
| 7/14/2026 | 11.40 | 11.50 | 11.15 | 11.15 | 1,062 | 11.15 |
| 7/13/2026 | 11.20 | 11.34 | 11.05 | 11.30 | 4,844 | 11.30 |
| 7/10/2026 | 12.00 | 12.00 | 11.16 | 11.16 | 2,821 | 11.16 |
| 7/09/2026 | 10.89 | 11.32 | 10.89 | 11.32 | 2,420 | 11.32 |
| 7/08/2026 | 10.91 | 10.92 | 10.90 | 10.90 | 1,271 | 10.90 |
| 7/07/2026 | 11.25 | 11.78 | 10.90 | 11.35 | 6,459 | 11.35 |
| 7/06/2026 | 10.99 | 11.33 | 10.99 | 11.33 | 3,380 | 11.33 |
| 7/02/2026 | 11.20 | 11.20 | 10.84 | 10.84 | 3,138 | 10.84 |
| 7/01/2026 | 10.97 | 11.80 | 10.97 | 11.49 | 6,294 | 11.49 |
| 6/30/2026 | 10.70 | 11.50 | 10.69 | 10.96 | 3,383 | 10.96 |
| 6/29/2026 | 10.13 | 10.86 | 10.05 | 10.71 | 6,846 | 10.71 |
| 6/26/2026 | 9.50 | 11.11 | 9.50 | 10.65 | 9,836 | 10.65 |
| 6/25/2026 | 9.80 | 10.00 | 9.80 | 10.00 | 2,241 | 10.00 |
| 6/24/2026 | 10.41 | 10.50 | 10.00 | 10.00 | 6,986 | 10.00 |
| 6/23/2026 | 9.60 | 11.80 | 9.60 | 10.35 | 17,094 | 10.35 |
| 6/22/2026 | 9.55 | 9.55 | 9.55 | 9.55 | 282 | 9.55 |
| 6/18/2026 | 9.25 | 9.60 | 9.25 | 9.60 | 3,941 | 9.60 |
| 6/17/2026 | 9.40 | 9.40 | 9.13 | 9.13 | 642 | 9.13 |
| 6/16/2026 | 9.00 | 9.00 | 9.00 | 9.00 | 3,477 | 9.00 |
| 6/15/2026 | 8.10 | 8.43 | 7.59 | 8.30 | 2,659 | 8.30 |
| 6/12/2026 | 9.21 | 9.30 | 8.76 | 9.10 | 3,221 | 9.10 |
| 6/11/2026 | 9.35 | 9.39 | 8.50 | 9.38 | 5,004 | 9.38 |
| 6/10/2026 | 9.45 | 9.50 | 8.63 | 9.50 | 2,975 | 9.50 |
| 6/09/2026 | 9.49 | 0.00 | 9.48 | 9.48 | 856 | 9.48 |
| 6/08/2026 | 9.10 | 9.88 | 9.06 | 9.57 | 28,356 | 9.57 |
| 6/05/2026 | 8.40 | 8.75 | 8.20 | 8.75 | 7,826 | 8.75 |
| 6/04/2026 | 9.04 | 9.08 | 7.15 | 8.49 | 9,532 | 8.49 |
| 6/03/2026 | 8.40 | 8.40 | 8.29 | 8.37 | 3,773 | 8.37 |
| 6/02/2026 | 8.24 | 8.74 | 8.24 | 8.39 | 5,481 | 8.39 |
| 6/01/2026 | 8.20 | 8.64 | 8.20 | 8.51 | 7,862 | 8.51 |
| 5/29/2026 | 8.43 | 8.69 | 8.20 | 8.20 | 2,518 | 8.20 |
| 5/28/2026 | 7.49 | 8.55 | 7.40 | 7.63 | 8,257 | 7.63 |
| 5/27/2026 | 6.75 | 7.40 | 6.63 | 7.39 | 11,716 | 7.39 |
| 5/26/2026 | 6.88 | 6.92 | 6.88 | 6.91 | 1,786 | 6.91 |
| 5/22/2026 | 6.55 | 7.23 | 6.50 | 7.23 | 6,894 | 7.23 |