JX Luxventure Limited (JXJT) Charts

$0.81

south_east
-$0.01 (-1.16%)
Day's range
$0.79
Day's range
$0.83

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