MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JXG — JX Luxventure Limited Common Stock
NasdaqJX Luxventure Limited Common Stock
$7.83
+0.13(+1.69%)
- O
- 8.35
- H
- 8.35
- L
- 7.55
- V
- 15.43K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.83
Period Return-74.16%
Period High$41.70
Period Low$3.01
Avg Daily Volume46.4K
Total Trading Days365
JXG — Historical OHLCV Price & Volume Table
Apr 7, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.35 | $8.35 | $7.55 | $7.83 | +$0.13 | +1.69% | 15,434 | $7.98 | $7.55 $8.35 |
| Oct 2, 2026 | $7.57 | $8.77 | $7.26 | $7.70 | $-0.31 | -3.87% | 25,916 | $8.04 | $7.26 $8.77 |
| Oct 1, 2026 | $7.95 | $8.41 | $7.37 | $8.01 | +$0.34 | +4.43% | 116,223 | $7.89 | $7.37 $8.41 |
| Sep 30, 2026 | $7.33 | $8.38 | $7.12 | $7.67 | +$0.42 | +5.79% | 63,136 | $7.58 | $7.12 $8.38 |
| Sep 29, 2026 | $7.00 | $7.44 | $6.69 | $7.25 | +$0.35 | +5.07% | 67,736 | $7.10 | $6.69 $7.44 |
| Sep 28, 2026 | $6.56 | $6.90 | $6.45 | $6.90 | $-0.02 | -0.29% | 9,271 | $6.91 | $6.45 $6.90 |
| Sep 25, 2026 | $7.01 | $7.15 | $6.27 | $6.92 | $-0.08 | -1.14% | 23,760 | $6.71 | $6.27 $7.15 |
| Sep 24, 2026 | $7.77 | $8.02 | $6.35 | $7.00 | $-0.50 | -6.67% | 13,092 | $7.27 | $6.35 $8.02 |
| Sep 23, 2026 | $6.57 | $7.50 | $6.29 | $7.50 | +$0.87 | +13.12% | 15,698 | $6.79 | $6.29 $7.50 |
| Sep 22, 2026 | $6.90 | $6.97 | $6.00 | $6.63 | +$0.43 | +6.94% | 15,591 | $6.47 | $6.00 $6.97 |
| Sep 21, 2026 | $6.21 | $6.66 | $5.72 | $6.20 | +$0.01 | +0.16% | 12,767 | $6.27 | $5.72 $6.66 |
| Sep 18, 2026 | $7.09 | $7.09 | $6.09 | $6.19 | $-1.34 | -17.80% | 6,746 | $6.40 | $6.09 $7.09 |
| Sep 17, 2026 | $8.10 | $8.10 | $6.93 | $7.53 | $-0.57 | -7.04% | 11,199 | $7.56 | $6.93 $8.10 |
| Sep 16, 2026 | $8.80 | $8.80 | $7.63 | $8.10 | $-0.37 | -4.37% | 11,252 | $8.10 | $7.63 $8.80 |
| Sep 15, 2026 | $8.48 | $8.54 | $8.08 | $8.47 | $-0.33 | -3.75% | 10,045 | $8.36 | $8.08 $8.54 |
| Sep 14, 2026 | $9.00 | $9.00 | $8.32 | $8.80 | $-0.15 | -1.68% | 6,091 | $8.74 | $8.32 $9.00 |
| Sep 11, 2026 | $9.13 | $9.13 | $8.60 | $8.95 | $-0.20 | -2.19% | 3,391 | $8.96 | $8.60 $9.13 |
| Sep 10, 2026 | $9.50 | $9.70 | $8.50 | $9.15 | $-0.43 | -4.49% | 11,370 | $9.18 | $8.50 $9.70 |
| Sep 9, 2026 | $9.60 | $10.09 | $9.46 | $9.58 | +$0.17 | +1.81% | 22,573 | $9.74 | $9.46 $10.09 |
| Sep 8, 2026 | $9.69 | $9.69 | $8.90 | $9.41 | $-0.29 | -2.99% | 37,926 | $9.48 | $8.90 $9.69 |
| Sep 4, 2026 | $9.58 | $9.99 | $9.19 | $9.70 | +$0.44 | +4.75% | 46,619 | $9.66 | $9.19 $9.99 |
| Sep 3, 2026 | $8.20 | $9.57 | $8.20 | $9.26 | +$0.76 | +8.94% | 60,795 | $8.89 | $8.20 $9.57 |
| Sep 2, 2026 | $8.88 | $8.88 | $8.27 | $8.50 | $-0.09 | -1.05% | 13,218 | $8.57 | $8.27 $8.88 |
| Sep 1, 2026 | $9.25 | $9.25 | $8.54 | $8.59 | $-0.42 | -4.66% | 12,102 | $8.74 | $8.54 $9.25 |
| Aug 31, 2026 | $8.88 | $9.27 | $8.18 | $9.01 | +$0.00 | +0.00% | 20,575 | $8.95 | $8.18 $9.27 |
| Aug 28, 2026 | $8.06 | $9.20 | $8.06 | $9.01 | +$0.10 | +1.12% | 42,162 | $8.75 | $8.06 $9.20 |
| Aug 27, 2026 | $8.20 | $8.91 | $8.06 | $8.91 | +$0.19 | +2.18% | 7,520 | $8.59 | $8.06 $8.91 |
| Aug 26, 2026 | $7.31 | $8.90 | $7.31 | $8.72 | +$0.91 | +11.65% | 27,821 | $8.42 | $7.31 $8.90 |
| Aug 25, 2026 | $7.21 | $7.81 | $7.00 | $7.81 | +$0.22 | +2.83% | 11,347 | $7.30 | $7.00 $7.81 |
| Aug 24, 2026 | $6.99 | $7.80 | $6.99 | $7.60 | $-0.41 | -5.06% | 15,542 | $7.24 | $6.99 $7.80 |