5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-49.41%
3 MONTH PERFORMANCE
-68.50%
6 MONTH PERFORMANCE
-88.44%
YEAR-TO-DATE PERFORMANCE
-93.30%
1 YEAR PERFORMANCE
-93.77%
JX Luxventure Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.38 | $4.30 (-1.83%) | $4.60 | $3.91 | 138.99 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 |
| 10/28/2025 | $12.41 | $12.41 (0%) | $13.28 | $12.20 | 546.30 K | $3.98 M |
| 10/27/2025 | $13.29 | $12.89 (-3.01%) | $13.50 | $12.44 | 126.90 K | $4.13 M |
| 10/24/2025 | $13.35 | $13.50 (1.12%) | $13.50 | $12.90 | 70.35 K | $4.33 M |
| 10/23/2025 | $13.43 | $13.49 (0.45%) | $13.80 | $12.96 | 67.73 K | $4.33 M |
| 10/22/2025 | $13.80 | $13.73 (-0.51%) | $14.37 | $12.76 | 530.13 K | $4.40 M |
| 10/21/2025 | $13.67 | $14.18 (3.73%) | $14.18 | $13.35 | 4.11 K | $4.55 M |
| 10/20/2025 | $14.32 | $14.02 (-2.09%) | $14.37 | $13.14 | 5.67 K | $4.50 M |
| 10/17/2025 | $14.55 | $14.37 (-1.24%) | $14.85 | $13.55 | 30.05 K | $4.61 M |
| 10/16/2025 | $13.38 | $15.45 (15.47%) | $15.75 | $12.90 | 112.43 K | $4.96 M |
| 10/15/2025 | $13.20 | $13.44 (1.82%) | $13.50 | $12.90 | 4.75 K | $4.31 M |
| 10/14/2025 | $12.75 | $13.64 (6.98%) | $13.80 | $12.45 | 13.29 K | $4.38 M |
| 10/13/2025 | $12.90 | $12.70 (-1.55%) | $13.41 | $12.30 | 4.79 K | $4.07 M |
| 10/10/2025 | $14.55 | $13.44 (-7.63%) | $14.63 | $13.18 | 30.14 K | $4.31 M |
| 10/09/2025 | $14.10 | $14.16 (0.43%) | $15.30 | $12.54 | 70.02 K | $4.54 M |
| 10/08/2025 | $13.65 | $13.95 (2.2%) | $14.55 | $12.74 | 40.24 K | $4.47 M |
| 10/07/2025 | $13.05 | $13.45 (3.07%) | $13.50 | $12.49 | 70.75 K | $4.31 M |
| 10/06/2025 | $12.90 | $12.80 (-0.78%) | $12.90 | $12.49 | 2.12 K | $4.11 M |
| 10/03/2025 | $13.33 | $13.35 (0.15%) | $13.80 | $12.52 | 8.78 K | $4.28 M |
| 10/02/2025 | $12.60 | $12.89 (2.3%) | $13.50 | $12.45 | 17.90 K | $4.13 M |
| 10/01/2025 | $12.00 | $13.19 (9.92%) | $13.50 | $11.70 | 20.28 K | $4.23 M |
| 09/30/2025 | $11.39 | $12.37 (8.6%) | $14.25 | $11.04 | 38.08 K | $3.97 M |
| 09/29/2025 | $11.76 | $11.96 (1.7%) | $11.98 | $10.99 | 13.74 K | $3.84 M |
| 09/26/2025 | $11.00 | $12.12 (10.18%) | $12.15 | $10.65 | 17.67 K | $3.89 M |
| 09/25/2025 | $12.43 | $11.98 (-3.62%) | $12.90 | $11.83 | 19.80 K | $3.84 M |
| 09/24/2025 | $13.47 | $12.96 (-3.79%) | $13.47 | $12.38 | 46.21 K | $4.16 M |
| 09/23/2025 | $14.97 | $15.15 (1.2%) | $16.20 | $12.70 | 2.16 M | $4.86 M |
| 09/22/2025 | $12.75 | $12.30 (-3.53%) | $12.90 | $12.17 | 3.89 K | $3.95 M |
| 09/19/2025 | $13.33 | $12.67 (-4.95%) | $13.33 | $12.17 | 3.12 K | $4.06 M |
| 09/18/2025 | $14.25 | $12.75 (-10.53%) | $14.70 | $12.75 | 18.57 K | $4.09 M |
| 09/17/2025 | $13.97 | $14.29 (2.29%) | $14.70 | $13.97 | 1.58 K | $4.58 M |
| 09/16/2025 | $14.29 | $14.25 (-0.28%) | $14.82 | $13.85 | 3.71 K | $4.57 M |
| 09/15/2025 | $15.15 | $14.42 (-4.82%) | $15.15 | $13.58 | 4.19 K | $4.63 M |
| 09/12/2025 | $14.99 | $14.97 (-0.13%) | $15.30 | $13.96 | 6.37 K | $4.80 M |
| 09/11/2025 | $14.55 | $15.30 (5.15%) | $15.45 | $14.40 | 5.92 K | $4.91 M |
| 09/10/2025 | $14.85 | $14.55 (-2.02%) | $15.00 | $13.68 | 10.94 K | $4.67 M |
| 09/09/2025 | $13.65 | $14.55 (6.59%) | $15.75 | $13.50 | 30.29 K | $4.67 M |
| 09/08/2025 | $14.10 | $13.52 (-4.11%) | $14.55 | $13.18 | 12.43 K | $4.34 M |
| 09/05/2025 | $13.95 | $13.65 (-2.15%) | $14.54 | $12.81 | 12.74 K | $4.38 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.
