-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
+0.55% -
3 MONTH PERFORMANCE
+61.40% -
6 MONTH PERFORMANCE
+48.39% -
YEAR-TO-DATE PERFORMANCE
+38.35% -
1 YEAR PERFORMANCE
+55.93%
JX Luxventure Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.84 | $1.84 (0%) | $1.99 | $1.83 | 28,005 | $12.04 M |
| 09/27/2024 | $1.95 | $1.85 (-5.13%) | $2.10 | $1.75 | 187,716 | $12.11 M |
| 09/26/2024 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.87 | 56,344 | $12.37 M |
| 09/25/2024 | $1.88 | $1.91 (1.6%) | $1.92 | $1.83 | 9,913 | $12.50 M |
| 09/24/2024 | $1.82 | $1.92 (5.49%) | $1.95 | $1.81 | 95,403 | $12.56 M |
| 09/23/2024 | $1.75 | $1.82 (4%) | $1.84 | $1.75 | 8,910 | $11.91 M |
| 09/20/2024 | $1.72 | $1.75 (1.74%) | $1.80 | $1.72 | 2,700 | $11.45 M |
| 09/19/2024 | $1.71 | $1.71 (0%) | $1.77 | $1.66 | 14,917 | $11.19 M |
| 09/18/2024 | $1.70 | $1.73 (1.76%) | $1.73 | $1.66 | 8,035 | $11.32 M |
| 09/17/2024 | $1.69 | $1.63 (-3.55%) | $1.73 | $1.63 | 5,500 | $10.67 M |
| 09/16/2024 | $1.65 | $1.67 (1.21%) | $1.69 | $1.65 | 3,246 | $10.93 M |
| 09/13/2024 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.65 | 13,959 | $10.80 M |
| 09/12/2024 | $1.73 | $1.72 (-0.58%) | $1.79 | $1.72 | 11,439 | $11.26 M |
| 09/11/2024 | $1.66 | $1.70 (2.41%) | $1.74 | $1.62 | 10,900 | $11.13 M |
| 09/10/2024 | $1.72 | $1.57 (-8.72%) | $1.78 | $1.48 | 34,300 | $10.27 M |
| 09/09/2024 | $1.64 | $1.60 (-2.44%) | $1.73 | $1.60 | 9,368 | $10.47 M |
| 09/06/2024 | $1.76 | $1.63 (-7.39%) | $1.76 | $1.48 | 20,604 | $10.67 M |
| 09/05/2024 | $1.77 | $1.79 (1.13%) | $1.83 | $1.77 | 8,000 | $11.71 M |
| 09/04/2024 | $1.75 | $1.81 (3.43%) | $1.82 | $1.75 | 3,300 | $11.84 M |
| 09/03/2024 | $1.81 | $1.75 (-3.31%) | $1.81 | $1.75 | 29,537 | $11.45 M |
| 08/30/2024 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 6,836 | $11.98 M |
| 08/29/2024 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.80 | 8,472 | $11.78 M |
| 08/28/2024 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.76 | 12,912 | $11.52 M |
| 08/27/2024 | $1.85 | $1.86 (0.54%) | $1.86 | $1.82 | 13,300 | $12.17 M |
| 08/26/2024 | $1.85 | $1.85 (0%) | $1.89 | $1.82 | 12,624 | $12.11 M |
| 08/23/2024 | $1.86 | $1.83 (-1.61%) | $1.90 | $1.83 | 27,749 | $11.98 M |
| 08/22/2024 | $1.83 | $1.87 (2.19%) | $1.90 | $1.81 | 20,800 | $12.24 M |
| 08/21/2024 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.81 | 28,100 | $12.24 M |
| 08/20/2024 | $1.90 | $1.84 (-3.16%) | $1.91 | $1.79 | 42,600 | $12.04 M |
| 08/19/2024 | $1.68 | $1.87 (11.31%) | $1.94 | $1.68 | 153,359 | $12.24 M |
| 08/16/2024 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.63 | 18,033 | $10.99 M |
| 08/15/2024 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.66 | 6,011 | $11.13 M |
| 08/14/2024 | $1.68 | $1.62 (-3.57%) | $1.77 | $1.62 | 56,600 | $10.60 M |
| 08/13/2024 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.58 | 15,408 | $10.67 M |
| 08/12/2024 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.55 | 11,400 | $10.34 M |
| 08/09/2024 | $1.45 | $1.58 (8.97%) | $1.61 | $1.45 | 9,723 | $9.58 M |
| 08/08/2024 | $1.51 | $1.51 (0%) | $1.59 | $1.51 | 8,924 | $9.16 M |
| 08/07/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.48 | 12,600 | $9.22 M |
| 08/06/2024 | $1.69 | $1.51 (-10.65%) | $1.70 | $1.44 | 27,800 | $9.16 M |
| 08/05/2024 | $1.55 | $1.60 (3.23%) | $1.67 | $1.39 | 25,908 | $9.70 M |
| 08/02/2024 | $1.61 | $1.67 (3.73%) | $1.67 | $1.52 | 30,520 | $10.13 M |
| 08/01/2024 | $1.64 | $1.65 (0.61%) | $1.75 | $1.58 | 57,100 | $10.00 M |
| 07/31/2024 | $1.73 | $1.63 (-5.78%) | $1.74 | $1.60 | 48,100 | $9.88 M |
| 07/30/2024 | $1.54 | $1.65 (7.14%) | $1.70 | $1.52 | 45,010 | $10.00 M |
| 07/29/2024 | $1.55 | $1.59 (2.58%) | $1.60 | $1.49 | 46,100 | $9.64 M |
| 07/26/2024 | $1.50 | $1.51 (0.67%) | $1.58 | $1.50 | 37,333 | $9.16 M |
| 07/25/2024 | $1.54 | $1.50 (-2.6%) | $1.57 | $1.47 | 54,520 | $9.09 M |
| 07/24/2024 | $1.42 | $1.54 (8.45%) | $1.55 | $1.39 | 112,242 | $9.34 M |
| 07/23/2024 | $1.35 | $1.46 (8.15%) | $1.46 | $1.35 | 51,623 | $8.85 M |
| 07/22/2024 | $1.30 | $1.37 (5.38%) | $1.41 | $1.25 | 54,211 | $8.31 M |
| 07/19/2024 | $1.29 | $1.34 (3.88%) | $1.39 | $1.13 | 236,811 | $8.12 M |
| 07/18/2024 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.24 | 18,756 | $7.58 M |
| 07/17/2024 | $1.22 | $1.30 (6.56%) | $1.33 | $1.22 | 29,462 | $7.88 M |
| 07/16/2024 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 40,772 | $7.64 M |
| 07/15/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.22 | 21,203 | $7.52 M |
| 07/12/2024 | $1.22 | $1.23 (0.82%) | $1.33 | $1.21 | 64,842 | $7.46 M |
| 07/11/2024 | $1.31 | $1.21 (-7.63%) | $1.38 | $1.14 | 100,149 | $7.34 M |
| 07/10/2024 | $1.37 | $1.34 (-2.19%) | $1.44 | $1.21 | 173,913 | $8.12 M |
| 07/09/2024 | $1.39 | $1.41 (1.44%) | $1.61 | $1.35 | 352,623 | $8.55 M |
| 07/08/2024 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.34 | 217,055 | $8.79 M |
| 07/05/2024 | $1.53 | $1.57 (2.61%) | $1.58 | $1.41 | 397,072 | $9.52 M |
| 07/03/2024 | $1.67 | $1.50 (-10.18%) | $1.69 | $1.30 | 7.20 M | $9.09 M |
| 07/02/2024 | $1.14 | $1.49 (30.7%) | $2.10 | $1.10 | 4.38 M | $9.03 M |
| 07/01/2024 | $1.12 | $1.14 (1.79%) | $1.14 | $1.06 | 8,274 | $6.91 M |