5 DAY PERFORMANCE
-78.23%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-48.41%
6 MONTH PERFORMANCE
-40.88%
YEAR-TO-DATE PERFORMANCE
-24.30%
1 YEAR PERFORMANCE
-37.69%
JX Luxventure Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $3.38 | $3.72 (10.06%) | $3.84 | $3.36 | 29,412 | $24.34 M |
01/13/2025 | $3.65 | $3.40 (-6.85%) | $3.75 | $3.20 | 36,454 | $22.25 M |
01/10/2025 | $3.53 | $3.38 (-4.25%) | $4.12 | $3.36 | 63,389 | $22.12 M |
01/08/2025 | $4.79 | $3.80 (-20.67%) | $4.92 | $2.82 | 341,190 | $24.87 M |
01/07/2025 | $4.20 | $4.72 (12.38%) | $4.80 | $4.16 | 35,797 | $30.89 M |
01/06/2025 | $4.24 | $4.36 (2.83%) | $4.44 | $4.08 | 29,536 | $7.13 M |
01/03/2025 | $1.01 | $1.06 (4.95%) | $1.07 | $1.01 | 15,097 | $6.94 M |
01/02/2025 | $1.00 | $1.04 (4%) | $1.07 | $0.99 | 93,542 | |
12/31/2024 | $0.87 | $1.07 (22.99%) | $1.15 | $0.87 | 293,256 | $7.00 M |
12/30/2024 | $0.87 | $0.87 (-0.24%) | $0.90 | $0.83 | 150,047 | $5.69 M |
12/27/2024 | $0.92 | $0.88 (-4.47%) | $0.94 | $0.84 | 40,526 | $5.73 M |
12/26/2024 | $0.91 | $0.94 (4.01%) | $0.95 | $0.87 | 92,219 | $6.18 M |
12/24/2024 | $0.83 | $0.93 (11.96%) | $0.98 | $0.83 | 443,558 | $6.08 M |
12/23/2024 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 0 | $5.28 M |
12/20/2024 | $0.81 | $0.81 (0%) | $0.81 | $0.81 | 0 | $5.28 M |
12/19/2024 | $0.81 | $0.81 (-0.33%) | $0.83 | $0.78 | 199,744 | $5.28 M |
12/18/2024 | $0.84 | $0.83 (-1%) | $0.90 | $0.80 | 207,486 | $5.45 M |
12/17/2024 | $0.87 | $0.84 (-3.39%) | $0.90 | $0.80 | 216,400 | $5.50 M |
12/16/2024 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.84 | 18,300 | $5.63 M |
12/13/2024 | $0.88 | $0.88 (0.01%) | $0.92 | $0.81 | 86,500 | $5.76 M |
12/12/2024 | $0.97 | $0.90 (-7.71%) | $1.00 | $0.86 | 665,840 | $5.86 M |
12/11/2024 | $1.06 | $0.97 (-8.49%) | $1.06 | $0.97 | 113,567 | $6.35 M |
12/10/2024 | $1.11 | $1.08 (-2.7%) | $1.14 | $1.07 | 306,000 | $7.07 M |
12/09/2024 | $1.25 | $1.13 (-9.6%) | $1.25 | $1.06 | 258,900 | $7.39 M |
12/06/2024 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.13 | 127,994 | $7.72 M |
12/05/2024 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.11 | 154,600 | $7.53 M |
12/04/2024 | $1.32 | $1.23 (-6.82%) | $1.33 | $1.21 | 157,623 | $8.05 M |
12/03/2024 | $1.22 | $1.30 (6.56%) | $1.35 | $1.20 | 198,651 | $8.51 M |
12/02/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.21 | 19,829 | $7.98 M |
11/29/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.20 | 18,814 | $7.92 M |
11/27/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.18 | 103,509 | $8.18 M |
11/26/2024 | $1.26 | $1.30 (3.17%) | $1.35 | $1.16 | 571,700 | $8.51 M |
11/25/2024 | $1.20 | $1.22 (1.67%) | $1.26 | $1.10 | 132,700 | $7.98 M |
11/22/2024 | $1.19 | $1.20 (0.84%) | $1.22 | $1.11 | 52,013 | $7.85 M |
11/21/2024 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.11 | 57,740 | $7.79 M |
11/20/2024 | $1.33 | $1.23 (-7.52%) | $1.35 | $1.15 | 312,950 | $8.05 M |
11/19/2024 | $1.45 | $1.30 (-10.34%) | $1.48 | $1.30 | 103,650 | $8.51 M |
11/18/2024 | $1.44 | $1.45 (0.69%) | $1.53 | $1.35 | 96,800 | $9.49 M |
11/15/2024 | $1.42 | $1.45 (2.11%) | $1.63 | $1.38 | 586,934 | $9.49 M |
11/14/2024 | $1.43 | $1.44 (0.7%) | $1.59 | $1.16 | 3.61 M | $9.42 M |
11/13/2024 | $1.07 | $1.29 (20.56%) | $1.43 | $1.07 | 161,900 | $8.44 M |
11/12/2024 | $1.06 | $1.10 (3.77%) | $1.13 | $0.95 | 93,657 | $7.20 M |
11/11/2024 | $1.28 | $1.05 (-17.97%) | $1.28 | $1.04 | 303,007 | $6.87 M |
11/08/2024 | $1.28 | $1.29 (0.78%) | $1.32 | $1.22 | 92,800 | $8.44 M |
11/07/2024 | $1.28 | $1.28 (0%) | $1.37 | $1.24 | 80,207 | $8.38 M |
11/06/2024 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.26 | 51,400 | $8.44 M |
11/05/2024 | $1.34 | $1.35 (0.75%) | $1.45 | $1.30 | 49,200 | $8.83 M |
11/04/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.27 | 31,400 | $8.77 M |
11/01/2024 | $1.29 | $1.38 (6.98%) | $1.45 | $1.27 | 93,426 | $9.03 M |
10/31/2024 | $1.39 | $1.33 (-4.32%) | $1.44 | $1.24 | 50,417 | $8.70 M |
10/30/2024 | $1.35 | $1.32 (-2.22%) | $1.45 | $1.32 | 6,600 | $8.64 M |
10/29/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.40 | 5,918 | $9.29 M |
10/28/2024 | $1.37 | $1.45 (5.84%) | $1.47 | $1.37 | 8,316 | $9.49 M |
10/25/2024 | $1.44 | $1.41 (-2.08%) | $1.49 | $1.18 | 163,222 | $9.23 M |
10/24/2024 | $1.42 | $1.40 (-1.41%) | $1.49 | $1.35 | 48,543 | $9.16 M |
10/23/2024 | $1.56 | $1.44 (-7.69%) | $1.60 | $1.34 | 86,003 | $9.42 M |
10/22/2024 | $1.62 | $1.57 (-3.09%) | $1.72 | $1.56 | 28,813 | $10.27 M |