5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-50.12%
3 MONTH PERFORMANCE
-65.77%
6 MONTH PERFORMANCE
-74.29%
YEAR-TO-DATE PERFORMANCE
-32.50%
1 YEAR PERFORMANCE
-90.18%
JX Luxventure Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.09 | $4.01 (-1.96%) | $4.38 | $3.70 | 24.54 K | |
| 01/28/2026 | $4.45 | $4.09 (-8.09%) | $4.45 | $4.06 | 7.93 K | $1.31 M |
| 01/27/2026 | $4.36 | $4.20 (-3.67%) | $4.38 | $3.89 | 23.20 K | $1.35 M |
| 01/26/2026 | $4.08 | $4.25 (4.17%) | $4.40 | $4.08 | 8.41 K | $1.36 M |
| 01/23/2026 | $4.20 | $4.22 (0.48%) | $4.40 | $4.19 | 6.50 K | $1.35 M |
| 01/22/2026 | $4.26 | $4.35 (2.11%) | $4.73 | $3.88 | 20.79 K | $1.40 M |
| 01/21/2026 | $4.23 | $4.31 (1.89%) | $4.74 | $4.23 | 9.64 K | $1.38 M |
| 01/20/2026 | $4.38 | $4.36 (-0.46%) | $4.56 | $4.01 | 22.23 K | $1.40 M |
| 01/16/2026 | $4.49 | $4.29 (-4.45%) | $4.66 | $4.20 | 20.20 K | $1.38 M |
| 01/15/2026 | $4.66 | $4.47 (-4.08%) | $4.66 | $4.43 | 10.15 K | $1.43 M |
| 01/14/2026 | $4.60 | $4.71 (2.39%) | $4.82 | $4.32 | 22.60 K | $1.51 M |
| 01/13/2026 | $5.25 | $4.63 (-11.81%) | $5.39 | $4.59 | 15.55 K | $1.49 M |
| 01/12/2026 | $5.30 | $5.01 (-5.47%) | $5.30 | $5.01 | 16.04 K | $1.61 M |
| 01/09/2026 | $5.51 | $5.25 (-4.72%) | $5.55 | $4.90 | 28.20 K | $1.68 M |
| 01/08/2026 | $5.31 | $5.39 (1.51%) | $5.60 | $5.11 | 23.04 K | $1.73 M |
| 01/07/2026 | $5.40 | $5.55 (2.78%) | $5.94 | $4.71 | 77.20 K | $1.78 M |
| 01/06/2026 | $5.48 | $5.36 (-2.19%) | $5.63 | $5.11 | 40.81 K | $1.72 M |
| 01/05/2026 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.30 | 27.96 K | $1.89 M |
| 01/02/2026 | $6.06 | $5.92 (-2.31%) | $6.51 | $4.75 | 16.21 K | $1.90 M |
| 12/31/2025 | $7.90 | $6.00 (-24.05%) | $8.20 | $4.60 | 77.87 K | $1.92 M |
| 12/30/2025 | $8.09 | $7.77 (-3.96%) | $8.09 | $7.70 | 115.82 K | $2.49 M |
| 12/29/2025 | $8.08 | $8.12 (0.5%) | $9.14 | $7.73 | 16.23 K | $2.60 M |
| 12/26/2025 | $9.48 | $8.13 (-14.24%) | $9.48 | $8.13 | 81.50 K | $2.61 M |
| 12/24/2025 | $9.31 | $9.42 (1.18%) | $10.00 | $8.74 | 16.90 K | $3.02 M |
| 12/23/2025 | $9.38 | $9.41 (0.32%) | $9.90 | $8.44 | 61.60 K | $3.02 M |
| 12/22/2025 | $8.91 | $9.43 (5.84%) | $9.57 | $8.50 | 9.30 K | $3.02 M |
| 12/19/2025 | $9.09 | $8.90 (-2.09%) | $9.97 | $8.69 | 49.72 K | $2.85 M |
| 12/18/2025 | $8.07 | $9.62 (19.21%) | $10.29 | $8.01 | 49.56 K | $3.09 M |
| 12/17/2025 | $7.37 | $8.19 (11.13%) | $8.24 | $6.76 | 40.02 K | $2.63 M |
| 12/16/2025 | $6.45 | $7.30 (13.18%) | $7.58 | $6.16 | 41.87 K | $2.34 M |
| 12/15/2025 | $7.35 | $6.12 (-16.73%) | $7.35 | $5.83 | 51.40 K | $1.96 M |
| 12/12/2025 | $7.60 | $7.49 (-1.45%) | $9.46 | $7.49 | 121.12 K | $2.40 M |
| 12/11/2025 | $7.04 | $7.53 (6.96%) | $8.88 | $5.88 | 113.88 K | $2.42 M |
| 12/10/2025 | $5.45 | $7.36 (35.05%) | $8.25 | $5.45 | 243.40 K | $2.36 M |
| 12/09/2025 | $4.94 | $8.63 (74.7%) | $8.63 | $4.40 | 925.20 K | $2.77 M |
| 12/08/2025 | $4.98 | $5.14 (3.21%) | $5.24 | $3.91 | 413.23 K | $1.65 M |
| 12/05/2025 | $4.27 | $4.62 (8.2%) | $4.65 | $4.15 | 1.35 M | $1.48 M |
| 12/04/2025 | $3.86 | $4.30 (11.4%) | $4.85 | $3.85 | 140.45 K | $1.38 M |
| 12/03/2025 | $3.69 | $3.85 (4.34%) | $4.37 | $3.68 | 60.50 K | $1.23 M |
| 12/02/2025 | $3.51 | $3.65 (3.99%) | $4.01 | $3.51 | 98.61 K | $1.17 M |
| 12/01/2025 | $4.08 | $3.75 (-8.09%) | $4.08 | $3.66 | 189.55 K | $1.20 M |
| 11/28/2025 | $3.58 | $4.19 (17.04%) | $4.20 | $3.47 | 40.10 K | $1.34 M |
| 11/26/2025 | $3.52 | $3.60 (2.27%) | $3.74 | $3.48 | 77.75 K | $1.15 M |
| 11/25/2025 | $3.65 | $3.54 (-3.01%) | $3.98 | $3.01 | 161.50 K | $1.14 M |
| 11/24/2025 | $3.82 | $4.12 (7.85%) | $4.34 | $3.50 | 4.84 M | $1.32 M |
| 11/21/2025 | $3.15 | $3.45 (9.52%) | $3.82 | $3.14 | 170.50 K | $1.11 M |
| 11/20/2025 | $4.80 | $3.65 (-23.96%) | $5.83 | $3.38 | 1.63 M | $1.17 M |
| 11/19/2025 | $7.43 | $6.75 (-9.15%) | $7.64 | $6.30 | 206.21 K | $2.17 M |
| 11/18/2025 | $7.65 | $7.79 (1.83%) | $7.80 | $7.23 | 88.03 K | $2.50 M |
| 11/17/2025 | $8.13 | $8.01 (-1.48%) | $8.13 | $7.72 | 52.80 K | $2.57 M |
| 11/14/2025 | $8.27 | $8.13 (-1.69%) | $8.39 | $8.12 | 42.00 K | $2.61 M |
| 11/13/2025 | $8.40 | $8.39 (-0.12%) | $8.78 | $8.28 | 39.55 K | $2.69 M |
| 11/12/2025 | $8.40 | $8.34 (-0.71%) | $8.70 | $8.27 | 40.81 K | $2.68 M |
| 11/11/2025 | $8.59 | $8.56 (-0.35%) | $9.00 | $8.40 | 48.20 K | $2.75 M |
| 11/10/2025 | $8.70 | $8.56 (-1.61%) | $8.85 | $8.49 | 51.90 K | $2.75 M |
| 11/07/2025 | $8.04 | $8.49 (5.6%) | $8.49 | $7.65 | 430.10 K | $2.72 M |
| 11/06/2025 | $8.52 | $8.22 (-3.52%) | $8.72 | $7.80 | 93.60 K | $2.64 M |
| 11/05/2025 | $9.30 | $8.50 (-8.6%) | $10.30 | $8.25 | 583.10 K | $2.73 M |
| 11/04/2025 | $10.65 | $9.45 (-11.27%) | $10.65 | $9.24 | 485.21 K | $3.03 M |
| 11/03/2025 | $10.05 | $9.53 (-5.17%) | $10.49 | $9.31 | 145.10 K | $3.06 M |
| 10/31/2025 | $11.26 | $10.20 (-9.41%) | $11.72 | $9.70 | 442.00 K | $3.27 M |
| 10/30/2025 | $12.90 | $11.30 (-12.4%) | $13.04 | $11.24 | 195.73 K | $3.62 M |
| 10/29/2025 | $12.22 | $11.83 (-3.19%) | $12.74 | $10.89 | 270.11 K | $3.79 M |
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.
