NasdaqCM - Nasdaq Real Time Price
USD
JX Luxventure Group Inc. (JXG)
10.05
+0.44
(+4.56%)
As of 10:10:47 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
9.97
10.74
9.97
10.05
10.05
9,551
Nov 9, 2026
9.64
9.88
8.87
9.85
9.85
9,100
Nov 6, 2026
9.30
9.58
9.20
9.40
9.40
8,200
Nov 5, 2026
8.35
9.50
8.16
9.28
9.28
17,300
Nov 4, 2026
7.51
9.17
7.30
8.50
8.50
62,700
Nov 3, 2026
6.82
7.29
6.74
7.22
7.22
56,600
Nov 2, 2026
7.01
7.37
7.01
7.28
7.28
27,800
Oct 30, 2026
6.91
7.30
6.86
7.14
7.14
100,800
Oct 29, 2026
6.99
7.11
6.90
7.04
7.04
5,900
Oct 28, 2026
7.08
7.16
6.70
6.94
6.94
46,000
Oct 27, 2026
7.00
7.15
6.82
6.97
6.97
4,100
Oct 26, 2026
7.00
7.54
6.91
6.98
6.98
75,500
Oct 23, 2026
7.10
7.95
7.00
7.16
7.16
67,200
Oct 22, 2026
7.00
7.87
7.00
7.26
7.26
81,700
Oct 21, 2026
7.44
7.45
6.95
7.29
7.29
28,400
Oct 20, 2026
7.74
8.00
7.04
7.46
7.46
22,200
Oct 19, 2026
7.43
7.82
7.31
7.76
7.76
55,800
Oct 16, 2026
7.40
8.00
6.87
7.44
7.44
67,100
Oct 15, 2026
6.75
7.68
6.75
7.25
7.25
27,600
Oct 14, 2026
6.93
8.00
6.33
7.10
7.10
45,700
Oct 13, 2026
8.00
8.11
7.00
7.01
7.01
33,600
Oct 12, 2026
7.50
8.19
7.00
7.80
7.80
45,500
Oct 9, 2026
6.83
7.72
6.83
7.15
7.15
6,900
Oct 8, 2026
7.40
7.80
7.08
7.08
7.08
2,400
Oct 7, 2026
7.01
7.68
7.01
7.24
7.24
6,300
Oct 6, 2026
7.78
7.99
7.23
7.64
7.64
8,500
Oct 5, 2026
8.35
8.35
7.55
7.83
7.83
15,400
Oct 2, 2026
7.57
8.77
7.26
7.70
7.70
25,900
Oct 1, 2026
7.95
8.41
7.37
8.01
8.01
116,200
Sep 30, 2026
7.33
8.38
7.12
7.67
7.67
63,100
Sep 29, 2026
7.00
7.44
6.69
7.25
7.25
67,700
Sep 28, 2026
6.56
6.90
6.45
6.90
6.90
9,200
Sep 25, 2026
7.01
7.15
6.27
6.92
6.92
23,800
Sep 24, 2026
7.77
8.02
6.35
7.00
7.00
12,800
Sep 23, 2026
6.57
7.50
6.29
7.50
7.50
15,700
Sep 22, 2026
6.90
6.97
6.00
6.63
6.63
15,600
Sep 21, 2026
6.21
6.66
5.72
6.20
6.20
12,700
Sep 18, 2026
7.09
7.09
6.09
6.19
6.19
6,500
Sep 17, 2026
8.10
8.10
6.93
7.53
7.53
11,200
Sep 16, 2026
8.80
8.80
7.63
8.10
8.10
11,300
Sep 15, 2026
8.48
8.54
8.08
8.47
8.47
10,000
Sep 14, 2026
9.00
9.00
8.32
8.80
8.80
6,100
Sep 11, 2026
9.13
9.13
8.60
8.95
8.95
3,400
Sep 10, 2026
9.50
9.70
8.50
9.15
9.15
11,400
Sep 9, 2026
9.60
10.09
9.46
9.58
9.58
22,600
Sep 8, 2026
9.69
9.69
8.90
9.41
9.41
37,900
Sep 4, 2026
9.58
9.99
9.19
9.70
9.70
46,600
Sep 3, 2026
8.20
9.57
8.20
9.26
9.26
60,800
Sep 2, 2026
8.88
8.88
8.27
8.50
8.50
13,200
Sep 1, 2026
9.25
9.25
8.54
8.59
8.59
11,900
Aug 31, 2026
8.88
9.27
8.18
9.01
9.01
20,400
Aug 28, 2026
8.06
9.20
8.06
9.01
9.01
42,100
Aug 27, 2026
8.20
8.91
8.06
8.91
8.91
7,400
Aug 26, 2026
7.31
8.90
7.31
8.72
8.72
27,800
Aug 25, 2026
7.21
7.81
7.00
7.81
7.81
10,600
Aug 24, 2026
6.99
7.80
6.99
7.60
7.60
15,500
Aug 21, 2026
7.40
8.18
6.85
8.00
8.00
848,700
Aug 20, 2026
6.85
6.85
6.85
6.85
6.85
-
Aug 19, 2026
6.85
6.85
6.85
6.85
6.85
1,800
Aug 18, 2026
7.08
7.08
6.40
7.01
7.01
3,400
Aug 17, 2026
7.10
7.10
7.10
7.10
7.10
-
Aug 14, 2026
7.10
7.10
7.10
7.10
7.10
-
Aug 13, 2026
7.10
7.10
7.10
7.10
7.10
-
Aug 12, 2026
7.10
7.10
7.10
7.10
7.10
500
Aug 11, 2026
7.20
7.37
7.19
7.37
7.37
1,700
Aug 10, 2026
7.40
7.85
7.40
7.85
7.85
600
Aug 7, 2026
7.85
7.97
7.85
7.97
7.97
1,300
Aug 6, 2026
7.09
7.09
7.09
7.09
7.09
-
Aug 5, 2026
7.09
7.09
7.09
7.09
7.09
-
Aug 4, 2026
7.09
7.09
7.09
7.09
7.09
200
Aug 3, 2026
6.99
6.99
6.99
6.99
6.99
-
Jul 31, 2026
6.99
6.99
6.99
6.99
6.99
-
Jul 30, 2026
6.99
6.99
6.99
6.99
6.99
-
Jul 29, 2026
6.85
6.99
6.85
6.99
6.99
400
Jul 28, 2026
6.94
6.94
6.94
6.94
6.94
-
Jul 27, 2026
7.70
7.80
6.94
6.94
6.94
1,100
Jul 24, 2026
7.00
7.00
7.00
7.00
7.00
1,900
Jul 23, 2026
6.59
6.59
6.59
6.59
6.59
-
Jul 22, 2026
6.80
6.90
6.38
6.59
6.59
6,800
Jul 21, 2026
6.88
6.90
5.97
6.54
6.54
8,400
Jul 20, 2026
8.60
8.60
6.91
7.00
7.00
4,700
Jul 17, 2026
10.61
11.30
9.00
9.00
9.00
9,700
Jul 16, 2026
10.96
11.50
10.96
11.50
11.50
1,500
Jul 15, 2026
11.50
11.83
9.67
11.50
11.50
3,000
Jul 14, 2026
11.40
11.50
11.15
11.15
11.15
1,100
Jul 13, 2026
11.20
11.34
11.05
11.30
11.30
4,800
Jul 10, 2026
12.00
12.00
11.16
11.16
11.16
2,800
Jul 9, 2026
10.89
11.33
10.89
11.33
11.33
2,400
Jul 8, 2026
10.91
10.92
10.90
10.90
10.90
1,300
Jul 7, 2026
11.25
11.78
10.90
11.35
11.35
6,400
Jul 6, 2026
10.99
11.33
10.99
11.33
11.33
3,400
Jul 2, 2026
11.20
11.20
10.84
10.84
10.84
3,100
Jul 1, 2026
10.97
11.80
10.97
11.49
11.49
6,300
Jun 30, 2026
10.70
11.50
10.69
10.96
10.96
3,400
Jun 29, 2026
10.13
10.86
10.05
10.71
10.71
6,800
Jun 26, 2026
9.50
11.11
9.50
10.65
10.65
9,800
Jun 25, 2026
9.80
10.00
9.80
10.00
10.00
2,200
Jun 24, 2026
10.41
10.50
10.00
10.00
10.00
7,000
Jun 23, 2026
9.60
11.80
9.60
10.35
10.35
17,100
Jun 22, 2026
9.55
9.55
9.55
9.55
9.55
300
Jun 18, 2026
9.25
9.60
9.25
9.60
9.60
3,900
Jun 17, 2026
9.40
9.40
9.13
9.13
9.13
600
Jun 16, 2026
9.00
9.00
9.00
9.00
9.00
3,400
Jun 15, 2026
8.10
8.43
7.59
8.30
8.30
2,700
Jun 12, 2026
9.21
9.30
8.76
9.10
9.10
3,200
Jun 11, 2026
9.35
9.39
8.50
9.38
9.38
5,000
Jun 10, 2026
9.45
9.50
8.63
9.50
9.50
3,000
Jun 9, 2026
9.49
9.49
9.48
9.48
9.48
800
Jun 8, 2026
9.10
9.88
9.06
9.57
9.57
28,400
Jun 5, 2026
8.40
8.75
8.20
8.75
8.75
7,800
Jun 4, 2026
9.04
9.08
7.15
8.49
8.49
9,500
Jun 3, 2026
8.40
8.40
8.29
8.37
8.37
3,800
Jun 2, 2026
8.24
8.75
8.24
8.39
8.39
5,500
Jun 1, 2026
8.20
8.64
8.20
8.51
8.51
7,800
May 29, 2026
8.43
8.69
8.20
8.20
8.20
2,500
May 28, 2026
7.49
8.55
7.40
7.63
7.63
8,300
May 27, 2026
6.75
7.40
6.63
7.39
7.39
11,700
May 26, 2026
6.89
6.92
6.89
6.91
6.91
1,800
May 22, 2026
6.55
7.23
6.50
7.23
7.23
6,900
May 21, 2026
6.21
6.90
5.63
6.90
6.90
8,500
May 20, 2026
6.00
6.49
5.92
6.21
6.21
11,000
May 19, 2026
6.54
6.55
5.45
5.57
5.57
30,600
May 18, 2026
6.40
6.69
6.20
6.53
6.53
6,600
May 15, 2026
6.38
6.90
5.30
6.53
6.53
55,800
May 14, 2026
4.43
5.27
4.43
5.27
5.27
3,000
May 13, 2026
4.03
4.93
4.01
4.85
4.85
9,800
May 12, 2026
4.01
4.09
3.99
4.09
4.09
5,700
May 11, 2026
3.90
3.90
3.90
3.90
3.90
-
May 8, 2026
3.90
3.90
3.90
3.90
3.90
-
May 7, 2026
4.09
4.09
3.90
3.90
3.90
600
May 6, 2026
3.72
3.72
3.72
3.72
3.72
1,900
May 5, 2026
3.72
3.72
3.72
3.72
3.72
-
May 4, 2026
3.75
3.78
3.72
3.72
3.72
900
May 1, 2026
3.81
3.85
3.69
3.78
3.78
3,900
Apr 30, 2026
3.85
3.85
3.85
3.85
3.85
500
Apr 29, 2026
3.85
3.85
3.85
3.85
3.85
400
Apr 28, 2026
3.91
3.91
3.91
3.91
3.91
600
Apr 27, 2026
3.90
3.90
3.85
3.90
3.90
900
Apr 24, 2026
3.95
4.02
3.81
3.90
3.90
6,100
Apr 23, 2026
4.05
4.07
3.95
3.95
3.95
1,900
Apr 22, 2026
3.97
4.05
3.97
4.05
4.05
600
Apr 21, 2026
4.02
4.08
3.77
3.96
3.96
2,000
Apr 20, 2026
4.11
4.11
4.11
4.11
4.11
-
Apr 17, 2026
4.07
4.11
4.03
4.11
4.11
2,900
Apr 16, 2026
4.19
4.20
4.11
4.15
4.15
2,300
Apr 15, 2026
4.01
4.06
3.95
4.01
4.01
6,000
Apr 14, 2026
4.04
4.20
4.01
4.01
4.01
5,700
Apr 13, 2026
3.95
3.95
3.95
3.95
3.95
-
Apr 10, 2026
3.98
4.00
3.95
3.95
3.95
6,500
Apr 9, 2026
3.96
4.00
3.80
3.92
3.92
8,700
Apr 8, 2026
3.79
3.80
3.79
3.80
3.80
3,500
Apr 7, 2026
3.77
3.77
3.77
3.77
3.77
-
Apr 6, 2026
3.81
3.81
3.77
3.77
3.77
600
Apr 2, 2026
3.73
3.73
3.73
3.73
3.73
-
Apr 1, 2026
3.74
3.75
3.73
3.73
3.73
700
Mar 31, 2026
3.63
3.77
3.63
3.77
3.77
1,200
Mar 30, 2026
3.90
3.90
3.85
3.85
3.85
900
Mar 27, 2026
3.77
3.94
3.75
3.85
3.85
6,600
Mar 26, 2026
3.76
3.90
3.72
3.78
3.78
2,800
Mar 25, 2026
3.73
3.73
3.73
3.73
3.73
1,800
Mar 24, 2026
3.65
3.75
3.56
3.75
3.75
2,200
Mar 23, 2026
3.72
3.78
3.70
3.70
3.70
3,300
Mar 20, 2026
3.85
3.85
3.85
3.85
3.85
-
Mar 19, 2026
3.50
3.85
3.50
3.85
3.85
2,800
Mar 18, 2026
3.98
3.98
3.61
3.66
3.66
3,700
Mar 17, 2026
3.52
4.00
3.52
4.00
4.00
6,200
Mar 16, 2026
3.38
3.72
3.38
3.68
3.68
1,200
Mar 13, 2026
4.05
4.05
3.40
3.71
3.71
5,300
Mar 12, 2026
3.73
4.10
3.73
4.05
4.05
3,000
Mar 11, 2026
3.99
3.99
3.98
3.98
3.98
1,400
Mar 10, 2026
4.07
4.07
4.07
4.07
4.07
-
Mar 9, 2026
4.07
4.07
4.07
4.07
4.07
-
Mar 6, 2026
3.72
4.07
3.72
4.07
4.07
900
Mar 5, 2026
4.10
4.21
4.10
4.12
4.12
1,600
Mar 4, 2026
3.75
4.44
3.70
4.20
4.20
12,300
Mar 3, 2026
3.55
3.75
3.55
3.69
3.69
900
Mar 2, 2026
3.72
3.72
3.52
3.52
3.52
1,700
Feb 27, 2026
3.75
3.75
3.72
3.73
3.73
1,100
Feb 26, 2026
4.00
4.00
3.86
3.90
3.90
2,700
Feb 25, 2026
3.50
3.93
3.45
3.81
3.81
19,400
Feb 24, 2026
3.31
3.45
3.31
3.43
3.43
2,200
Feb 23, 2026
3.50
3.65
3.44
3.65
3.65
1,800
Feb 20, 2026
3.77
3.77
3.77
3.77
3.77
-
Feb 19, 2026
3.89
3.89
3.70
3.77
3.77
1,500
Feb 18, 2026
3.95
4.05
3.66
3.93
3.93
18,500
Feb 17, 2026
4.05
4.10
4.05
4.07
4.07
1,200
Feb 13, 2026
4.12
4.13
4.00
4.00
4.00
2,500
Feb 12, 2026
4.02
4.20
3.95
4.05
4.05
4,000
Feb 11, 2026
4.19
4.19
4.01
4.01
4.01
3,200
Feb 10, 2026
4.15
4.15
4.07
4.07
4.07
2,700
Feb 9, 2026
4.24
4.24
3.94
3.94
3.94
3,100
Feb 6, 2026
3.91
4.15
3.91
4.01
4.01
1,000
Feb 5, 2026
4.20
4.20
4.02
4.03
4.03
1,800
Feb 4, 2026
4.19
4.22
4.07
4.17
4.17
2,400
Feb 3, 2026
3.88
4.30
3.88
4.20
4.20
6,700
Feb 2, 2026
4.12
4.30
4.12
4.17
4.17
10,300
Jan 30, 2026
4.10
4.73
4.02
4.12
4.12
12,100
Jan 29, 2026
4.09
4.38
3.70
4.20
4.20
29,000
Jan 28, 2026
4.45
4.45
4.06
4.09
4.09
7,900
Jan 27, 2026
4.36
4.38
3.89
4.20
4.20
23,200
Jan 26, 2026
4.08
4.40
4.08
4.25
4.25
8,400
Jan 23, 2026
4.20
4.40
4.19
4.22
4.22
6,500
Jan 22, 2026
4.26
4.73
3.88
4.35
4.35
20,600
Jan 21, 2026
4.23
4.74
4.23
4.31
4.31
9,600
Jan 20, 2026
4.38
4.56
4.01
4.36
4.36
22,200
Jan 16, 2026
4.49
4.66
4.20
4.29
4.29
20,200
Jan 15, 2026
4.66
4.66
4.43
4.47
4.47
10,100
Jan 14, 2026
4.60
4.82
4.32
4.71
4.71
22,600
Jan 13, 2026
5.25
5.39
4.59
4.63
4.63
15,500
Jan 12, 2026
5.30
5.30
5.01
5.01
5.01
16,000
Jan 9, 2026
5.51
5.55
4.90
5.25
5.25
28,200
Jan 8, 2026
5.31
5.60
5.11
5.39
5.39
23,000
Jan 7, 2026
5.40
5.94
4.71
5.55
5.55
77,200
Jan 6, 2026
5.48
5.63
5.11
5.36
5.36
40,700
Jan 5, 2026
6.00
6.00
5.30
5.90
5.90
27,900
Jan 2, 2026
6.06
6.51
4.75
5.92
5.92
16,000
Dec 31, 2025
7.90
8.20
4.60
6.00
6.00
77,800
Dec 30, 2025
8.09
8.09
7.70
7.77
7.77
115,800
Dec 29, 2025
8.08
9.14
7.73
8.12
8.12
16,100
Dec 26, 2025
9.48
9.48
8.13
8.13
8.13
81,500
Dec 24, 2025
9.31
10.00
8.74
9.42
9.42
16,900
Dec 23, 2025
9.38
9.90
8.44
9.42
9.42
61,600
Dec 22, 2025
8.91
9.57
8.50
9.43
9.43
9,300
Dec 19, 2025
9.09
9.97
8.69
8.90
8.90
49,700
Dec 18, 2025
8.07
10.29
8.01
9.62
9.62
49,400
Dec 17, 2025
7.37
8.24
6.76
8.19
8.19
39,700
Dec 16, 2025
6.45
7.58
6.16
7.30
7.30
41,500
Dec 15, 2025
7.35
7.35
5.83
6.12
6.12
51,200
Dec 12, 2025
7.60
9.46
7.49
7.49
7.49
121,100
Dec 11, 2025
7.04
8.88
5.88
7.53
7.53
113,500
Dec 10, 2025
5.45
8.25
5.45
7.36
7.36
243,400
Dec 9, 2025
4.94
8.63
4.40
8.63
8.63
925,200
Dec 8, 2025
4.98
5.24
3.91
5.14
5.14
413,200
Dec 5, 2025
4.27
4.65
4.15
4.62
4.62
1,352,400
Dec 4, 2025
3.86
4.85
3.85
4.30
4.30
140,400
Dec 3, 2025
3.69
4.37
3.68
3.85
3.85
60,500
Dec 2, 2025
3.51
4.01
3.51
3.65
3.65
98,500
Dec 1, 2025
4.08
4.08
3.66
3.75
3.75
189,200
Nov 28, 2025
3.58
4.20
3.47
4.19
4.19
40,100
Nov 26, 2025
3.52
3.74
3.48
3.60
3.60
77,400
Nov 25, 2025
3.65
3.98
3.01
3.54
3.54
161,500
Nov 24, 2025
3.82
4.34
3.50
4.12
4.12
4,843,700
Nov 21, 2025
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
3.15
3.82
3.14
3.45
3.45
170,500
Nov 20, 2025
4.80
5.85
3.45
3.60
3.60
108,360
Nov 19, 2025
7.50
7.65
6.30
6.75
6.75
13,747
Nov 18, 2025
7.65
7.80
7.20
7.80
7.80
5,853
Nov 17, 2025
8.10
8.10
7.65
7.95
7.95
3,520
Nov 14, 2025
8.25
8.40
8.10
8.10
8.10
2,800
Nov 13, 2025
8.40
8.85
8.25
8.40
8.40
2,607
Nov 12, 2025
8.40
8.70
8.25
8.40
8.40
2,720
Nov 11, 2025
8.55
9.00
8.40
8.55
8.55
3,213
Nov 10, 2025
8.70
8.85
8.55
8.55
8.55
3,460
