Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

JX Luxventure Group Inc. (JXG)

Compare
2.3000
+0.0100
+(0.44%)
At close: April 17 at 4:00:00 PM EDT
2.4400
+0.14
+(6.09%)
After hours: April 17 at 5:42:22 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.33002.38002.20002.30002.300018,200
Apr 16, 20252.36002.38002.23002.29002.290018,200
Apr 15, 20252.23002.36002.23002.31002.310079,200
Apr 14, 20252.34002.34002.06002.31002.310020,800
Apr 11, 20252.31002.41002.14002.30002.300078,600
Apr 10, 20252.28002.29002.18002.26002.2600162,600
Apr 9, 20252.25002.33002.02002.17002.1700156,600
Apr 8, 20252.40002.40002.00002.14002.1400112,400
Apr 7, 20252.12002.39001.84002.02002.0200138,000
Apr 4, 20252.16002.41002.10002.17002.17008,700
Apr 3, 20252.20002.37002.10002.13002.130022,000
Apr 2, 20252.31002.46002.28002.35002.35008,200
Apr 1, 20252.19002.30002.19002.30002.300013,900
Mar 31, 20252.36002.46002.21002.22002.220019,300
Mar 28, 20252.37002.52002.30002.52002.52008,100
Mar 27, 20252.48002.48002.36002.48002.480011,900
Mar 26, 20252.55002.58002.29002.30002.300023,900
Mar 25, 20252.35002.57002.35002.54002.540017,400
Mar 24, 20252.40002.44002.35002.44002.44009,800
Mar 21, 20252.35002.49002.20002.32002.320012,200
Mar 20, 20252.50002.50002.34002.40002.40006,200
Mar 19, 20252.46002.56002.40002.55002.550014,200
Mar 18, 20252.22002.51002.21002.47002.470024,100
Mar 17, 20252.25002.34002.17002.23002.23003,200
Mar 14, 20252.18002.27002.15002.23002.23005,700
Mar 13, 20252.31002.33002.21002.21002.210018,900
Mar 12, 20252.27002.35002.25002.35002.350011,300
Mar 11, 20252.34002.35002.18002.32002.320023,800
Mar 10, 20252.33002.33002.21002.21002.21008,400
Mar 7, 20252.46002.46002.16002.33002.330014,100
Mar 6, 20252.21002.30002.17002.22002.22006,000
Mar 5, 20252.38002.44002.21002.29002.290017,400
Mar 4, 20252.23002.49002.21002.29002.290028,100
Mar 3, 20252.40002.54002.33002.33002.33006,500
Feb 28, 20252.45002.52002.44002.51002.51005,500
Feb 27, 20252.40002.56002.37002.53002.530010,800
Feb 26, 20252.48002.48002.31002.43002.430031,800
Feb 25, 20252.28002.53002.23002.49002.490043,200
Feb 24, 20252.40002.45002.26002.28002.28007,500
Feb 21, 20252.37002.39002.27002.39002.390019,300
Feb 20, 20252.50002.50002.24002.38002.380012,800
Feb 19, 20252.58002.58002.40002.52002.520039,200
Feb 18, 20252.49002.56002.41002.50002.50005,100
Feb 14, 20252.47002.53002.42002.46002.46005,700
Feb 13, 20252.58002.58002.42002.46002.460013,500
Feb 12, 20252.75003.01002.16002.42002.4200100,000
Feb 11, 20252.51002.76002.51002.58002.58008,000
Feb 10, 20252.42002.61002.42002.60002.60004,000
Feb 7, 20252.56002.80002.41002.50002.500038,300
Feb 6, 20252.54002.64002.40002.53002.530019,500
Feb 5, 20252.65002.72002.47002.52002.520032,500
Feb 4, 20252.84002.91002.64002.72002.720023,600
Feb 3, 20252.77002.81002.60002.69002.690023,900
Jan 31, 20252.63003.03002.63002.84002.840048,400
Jan 30, 20252.81002.88002.64002.70002.700018,500
Jan 29, 20252.75003.00002.73002.75002.750021,200
Jan 28, 20253.03003.03002.37002.87002.870054,000
Jan 27, 20252.77003.33002.67002.91002.9100107,800
Jan 24, 20252.56002.96002.48002.86002.860097,900
Jan 23, 20252.53002.68002.41002.58002.580041,300
Jan 22, 20252.59002.67002.29002.50002.500020,600
Jan 21, 20252.79002.83002.61002.63002.630025,000
Jan 17, 20252.75002.83002.67002.77002.770047,500
Jan 16, 20252.68002.78002.40002.75002.750055,300
Jan 15, 20253.75004.55002.57002.75002.7500376,200
Jan 14, 20253.38003.84003.36003.72003.720029,400
Jan 13, 20253.65003.75003.20003.40003.400036,500
Jan 10, 20253.53004.12003.36003.39003.390063,400
Jan 8, 20254.79004.92002.82003.80003.8000341,200
Jan 7, 20251.05001.20001.04001.18001.1800143,200
Jan 6, 20251.06001.11001.02001.09001.090036,300
Jan 3, 20251.01001.07001.01001.06001.060015,100
Jan 2, 20251.00001.07000.99001.04001.040093,500
Dec 31, 20240.87001.15000.87001.07001.0700293,300
Dec 30, 20240.87000.90000.83000.87000.8700150,000
Dec 27, 20240.92000.94000.84000.88000.880040,500
Dec 26, 20240.91000.95000.87000.94000.940092,200
Dec 24, 20240.83000.98000.83000.93000.9300443,600
Dec 23, 20240.78000.83000.78000.83000.830091,500
Dec 20, 20240.79000.84000.75000.82000.8200160,300
Dec 19, 20240.81000.83000.78000.81000.8100199,300
Dec 18, 20240.84000.90000.80000.83000.8300207,400
Dec 17, 20240.87000.90000.80000.84000.8400216,400
Dec 16, 20240.90000.90000.84000.86000.860018,300
Dec 13, 20240.88000.92000.81000.88000.880086,500
Dec 12, 20240.97001.00000.86000.90000.9000665,400
Dec 11, 20241.06001.06000.97000.97000.9700113,400
Dec 10, 20241.11001.14001.07001.08001.0800306,000
Dec 9, 20241.25001.25001.06001.13001.1300258,900
Dec 6, 20241.26001.26001.13001.18001.1800127,800
Dec 5, 20241.22001.24001.11001.15001.1500154,600
Dec 4, 20241.32001.33001.21001.23001.2300157,300
Dec 3, 20241.22001.35001.20001.30001.3000198,600
Dec 2, 20241.25001.26001.21001.22001.220019,800
Nov 29, 20241.22001.27001.20001.21001.210018,800
Nov 27, 20241.30001.30001.18001.25001.2500103,500
Nov 26, 20241.26001.35001.16001.30001.3000571,700
Nov 25, 20241.20001.26001.10001.22001.2200132,700
Nov 22, 20241.19001.22001.11001.20001.200052,000
Nov 21, 20241.21001.24001.11001.19001.190057,700
Nov 20, 20241.33001.35001.15001.23001.2300312,800
Nov 19, 20241.45001.48001.30001.30001.3000103,600
Nov 18, 20241.44001.53001.35001.45001.450096,800
Nov 15, 20241.42001.63001.38001.45001.4500586,500
Nov 14, 20241.43001.59001.16001.44001.44003,608,500
Nov 13, 20241.07001.43001.07001.29001.2900161,900
Nov 12, 20241.06001.13000.95001.10001.100093,600
Nov 11, 20241.28001.28001.04001.05001.0500303,000
Nov 8, 20241.28001.32001.22001.29001.290092,800
Nov 7, 20241.28001.37001.24001.28001.280080,200
Nov 6, 20241.35001.36001.26001.29001.290051,400
Nov 5, 20241.34001.45001.30001.35001.350049,200
Nov 4, 20241.36001.37001.27001.34001.340031,400
Nov 1, 20241.29001.45001.27001.38001.380093,400
Oct 31, 20241.39001.44001.24001.33001.330050,400
Oct 30, 20241.35001.45001.32001.32001.32006,600
Oct 29, 20241.43001.45001.40001.42001.42005,900
Oct 28, 20241.37001.47001.37001.45001.45008,300
Oct 25, 20241.44001.49001.18001.41001.4100163,200
Oct 24, 20241.42001.49001.35001.40001.400048,500
Oct 23, 20241.56001.60001.34001.44001.440086,000
Oct 22, 20241.62001.72001.56001.57001.570028,800
Oct 21, 20241.69001.75001.58001.63001.630037,400
Oct 18, 20241.58001.74001.49001.71001.710029,900
Oct 17, 20241.57001.75001.48001.52001.520055,900
Oct 16, 20241.80001.81001.40001.61001.610099,300
Oct 15, 20241.87001.87001.76001.81001.810018,000
Oct 14, 20241.86001.93001.80001.83001.830038,300
Oct 11, 20241.82001.91001.82001.88001.88003,000
Oct 10, 20241.91001.91001.89001.91001.91001,700
Oct 9, 20241.86001.93001.86001.91001.91006,300
Oct 8, 20241.90001.91001.86001.91001.910012,600
Oct 7, 20241.89001.90001.82001.84001.840013,100
Oct 4, 20241.83001.86001.75001.83001.83007,800
Oct 3, 20241.87001.88001.80001.83001.83005,600
Oct 2, 20241.81001.89001.81001.85001.85003,600
Oct 1, 20241.87001.90001.80001.81001.810023,500
Sep 30, 20241.84001.99001.83001.84001.840028,000
Sep 27, 20241.95002.10001.75001.85001.8500187,700
Sep 26, 20241.91001.94001.87001.89001.890056,300
Sep 25, 20241.88001.92001.83001.91001.91009,900
Sep 24, 20241.82001.95001.81001.92001.920095,400
Sep 23, 20241.75001.84001.75001.82001.82008,900
Sep 20, 20241.72001.80001.72001.75001.75002,700
Sep 19, 20241.71001.77001.66001.71001.710014,900
Sep 18, 20241.70001.73001.66001.73001.73008,000
Sep 17, 20241.69001.73001.63001.63001.63005,500
Sep 16, 20241.65001.69001.65001.67001.67003,200
Sep 13, 20241.75001.76001.65001.65001.650013,900
Sep 12, 20241.73001.79001.72001.72001.720011,400
Sep 11, 20241.66001.74001.62001.70001.700010,900
Sep 10, 20241.72001.78001.48001.57001.570034,300
Sep 9, 20241.64001.73001.60001.60001.60009,300
Sep 6, 20241.76001.76001.48001.63001.630020,600
Sep 5, 20241.77001.83001.77001.79001.79008,000
Sep 4, 20241.75001.82001.75001.81001.81003,300
Sep 3, 20241.81001.81001.75001.75001.750029,500
Aug 30, 20241.80001.85001.80001.83001.83006,800
Aug 29, 20241.81001.84001.80001.80001.80008,300
Aug 28, 20241.89001.89001.76001.76001.760012,900
Aug 27, 20241.85001.86001.82001.86001.860013,300
Aug 26, 20241.85001.89001.82001.85001.850012,600
Aug 23, 20241.86001.90001.83001.83001.830027,700
Aug 22, 20241.83001.90001.81001.87001.870020,800
Aug 21, 20241.90001.90001.81001.87001.870028,100
Aug 20, 20241.90001.91001.79001.84001.840042,600
Aug 19, 20241.68001.94001.68001.87001.8700153,300
Aug 16, 20241.69001.72001.63001.68001.680018,000
Aug 15, 20241.73001.73001.66001.70001.70006,000
Aug 14, 20241.68001.77001.62001.62001.620056,600
Aug 13, 20241.64001.67001.58001.63001.630015,400
Aug 12, 20241.68001.68001.55001.58001.580011,400
Aug 9, 20241.45001.61001.45001.58001.58009,700
Aug 8, 20241.51001.59001.51001.51001.51008,900
Aug 7, 20241.59001.59001.48001.52001.520012,600
Aug 6, 20241.69001.70001.44001.51001.510027,800
Aug 5, 20241.55001.67001.39001.60001.600025,900
Aug 2, 20241.61001.67001.52001.67001.670030,500
Aug 1, 20241.64001.75001.58001.65001.650057,100
Jul 31, 20241.73001.74001.60001.63001.630048,100
Jul 30, 20241.54001.70001.52001.65001.650045,000
Jul 29, 20241.55001.60001.49001.59001.590046,100
Jul 26, 20241.50001.58001.50001.51001.510037,300
Jul 25, 20241.54001.57001.47001.50001.500054,500
Jul 24, 20241.42001.55001.39001.54001.5400112,200
Jul 23, 20241.35001.46001.35001.46001.460051,600
Jul 22, 20241.30001.41001.25001.37001.370054,200
Jul 19, 20241.29001.39001.13001.34001.3400236,800
Jul 18, 20241.29001.30001.24001.25001.250018,800
Jul 17, 20241.22001.33001.22001.30001.300029,500
Jul 16, 20241.20001.29001.20001.26001.260040,800
Jul 15, 20241.29001.29001.22001.24001.240021,000
Jul 12, 20241.22001.33001.21001.23001.230064,800
Jul 11, 20241.31001.38001.14001.21001.2100100,100
Jul 10, 20241.37001.44001.21001.34001.3400173,900
Jul 9, 20241.39001.61001.35001.41001.4100351,900
Jul 8, 20241.47001.48001.34001.45001.4500217,100
Jul 5, 20241.53001.58001.41001.57001.5700397,100
Jul 3, 20241.67001.69001.30001.50001.50007,203,900
Jul 2, 20241.14002.10001.10001.49001.49004,379,800
Jul 1, 20241.12001.14001.06001.14001.14008,300
Jun 28, 20241.11001.11001.11001.11001.1100600
Jun 27, 20241.08001.10001.07001.10001.10004,100
Jun 26, 20241.14001.14001.10001.12001.12001,500
Jun 25, 20241.11001.12001.09001.12001.12004,000
Jun 24, 20241.12001.14001.09001.11001.11005,600
Jun 21, 20241.13001.13001.08001.09001.09002,300
Jun 20, 20241.08001.11001.08001.11001.1100900
Jun 18, 20241.09001.09001.06001.09001.090012,100
Jun 17, 20241.11001.12001.05001.10001.10002,600
Jun 14, 20241.12001.12001.06001.10001.10004,100
Jun 13, 20241.10001.13001.09001.13001.130011,200
Jun 12, 20241.13001.14001.10001.13001.13008,600
Jun 11, 20241.15001.17001.06001.12001.120018,200
Jun 10, 20241.20001.25001.06001.07001.070023,200
Jun 7, 20241.28001.35001.16001.16001.160043,100
Jun 6, 20241.20001.41001.15001.30001.300066,600
Jun 5, 20241.21001.24001.18001.23001.23007,300
Jun 4, 20241.18001.23001.13001.23001.230010,700
Jun 3, 20241.24001.24001.14001.21001.21005,800
May 31, 20241.21001.26001.16001.17001.170036,700
May 30, 20241.16001.21001.15001.15001.15005,600
May 29, 20241.12001.15001.11001.15001.15007,300
May 28, 20241.20001.21001.12001.13001.130013,000
May 24, 20241.16001.18001.11001.15001.150017,800
May 23, 20241.17001.19001.04001.18001.180087,300
May 22, 20241.24001.27001.16001.17001.170054,500
May 21, 20241.33001.33001.24001.24001.240031,100
May 20, 20241.30001.37001.25001.34001.340094,300
May 17, 20241.31001.31001.24001.26001.260050,000
May 16, 20241.36001.37001.25001.26001.260034,300
May 15, 20241.60001.88001.29001.30001.3000224,600
May 14, 20241.40001.68001.36001.62001.6200107,500
May 13, 20241.36001.43001.33001.40001.400047,100
May 10, 20241.40001.43001.39001.40001.40005,200
May 9, 20241.41001.47001.40001.41001.41004,200
May 8, 20241.39001.46001.39001.40001.400014,600
May 7, 20241.38001.41001.35001.41001.41004,400
May 6, 20241.38001.45001.36001.38001.380010,300
May 3, 20241.46001.46001.36001.42001.420025,200
May 2, 20241.37001.47001.35001.35001.35009,800
May 1, 20241.37001.40001.32001.40001.40006,500
Apr 30, 20241.45001.46001.37001.46001.460011,400
Apr 29, 20241.31001.46001.30001.46001.460036,200
Apr 26, 20241.31001.32001.25001.30001.30006,300
Apr 25, 20241.28001.34001.28001.30001.30008,200
Apr 24, 20241.34001.34001.28001.33001.33006,400
Apr 23, 20241.32001.34001.25001.30001.300011,800
Apr 22, 20241.26001.34001.23001.34001.340017,600
Apr 19, 20241.26001.40001.24001.26001.2600114,300
Apr 18, 20241.28001.30001.22001.25001.250023,600