Dark

JXG
JX Luxventure Limited Common Stock
stock NASDAQ

At Close

Jul 17, 2026 3:59:43 PM EDT

8.60USD0.000%(+8.60)9,735

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:00:30 AM EDT

10.50USD0.000%(+10.50)200

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	10.6100	11.3000	9.0000	9.0000	-21.739%	9,735	0.000%
2026-07-16	10.9560	11.5000	10.9560	11.5000	0.000%	1,621	-21.739%
2026-07-15	11.5000	11.8300	9.6700	11.5000	+3.139%	3,383	-21.739%
2026-07-14	11.4000	11.5000	11.1500	11.1500	-1.327%	1,054	-19.283%
2026-07-13	11.2016	11.3400	11.0500	11.3000	+1.254%	4,844	-20.354%
2026-07-10	12.0000	12.0000	11.1600	11.1600	-1.457%	2,821	-19.355%
2026-07-09	10.8900	11.3250	10.8900	11.3250	+3.898%	2,420	-20.530%
2026-07-08	10.9100	10.9200	10.9001	10.9001	-3.964%	1,274	-17.432%
2026-07-07	11.2500	11.7800	10.9000	11.3500	+0.177%	6,459	-20.705%
2026-07-06	10.9900	11.3300	10.9900	11.3300	+4.520%	3,390	-20.565%
2026-07-02	11.2000	11.2000	10.8400	10.8400	-5.657%	3,138	-16.974%
2026-07-01	10.9700	11.8000	10.9700	11.4900	+4.836%	6,079	-21.671%
2026-06-30	10.7000	11.5000	10.6900	10.9600	+2.334%	3,383	-17.883%
2026-06-29	10.1300	10.8600	10.0500	10.7100	+0.592%	6,846	-15.966%
2026-06-26	9.5000	11.1100	9.5000	10.6470	+6.470%	9,836	-15.469%
2026-06-25	9.8000	10.0000	9.8000	10.0000	0.000%	2,241	-10.000%
2026-06-24	10.4100	10.5000	10.0000	10.0000	-3.382%	6,986	-10.000%
2026-06-23	9.6000	11.8000	9.6000	10.3500	+8.377%	17,094	-13.043%
2026-06-22	9.5500	9.5500	9.5500	9.5500	-0.521%	282	-5.759%
2026-06-18	9.2500	9.6000	9.2500	9.6000	+5.205%	3,941	-6.250%
2026-06-17	9.4000	9.4000	9.1250	9.1250	+1.389%	642	-1.370%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+8.434%	3,477	0.000%
2026-06-15	8.1000	8.4300	7.5900	8.3000	-8.790%	2,658	+8.434%
2026-06-12	9.2050	9.2999	8.7600	9.0999	-2.986%	3,221	-1.098%
2026-06-11	9.3500	9.3900	8.5001	9.3800	-1.262%	5,004	-4.051%
2026-06-10	9.4500	9.4999	8.6314	9.4999	+0.210%	2,975	-5.262%
2026-06-09	9.4900	9.4900	9.4800	9.4800	-0.940%	856	-5.063%
2026-06-08	9.1000	9.8800	9.0626	9.5700	+9.355%	28,356	-5.956%
2026-06-05	8.4000	8.7513	8.2000	8.7513	+3.078%	7,825	+2.842%
2026-06-04	9.0400	9.0800	7.1525	8.4900	+1.434%	9,532	+6.007%
2026-06-03	8.4000	8.4000	8.2900	8.3700	-0.238%	3,773	+7.527%
2026-06-02	8.2400	8.7450	8.2400	8.3900	-1.410%	5,481	+7.271%
2026-06-01	8.2000	8.6400	8.2000	8.5100	+3.780%	7,862	+5.758%
2026-05-29	8.4300	8.6900	8.2000	8.2000	+7.471%	2,518	+9.756%
2026-05-28	7.4900	8.5500	7.4000	7.6300	+3.248%	8,259	+17.955%
2026-05-27	6.7500	7.4000	6.6301	7.3900	+6.946%	11,716	+21.786%
2026-05-26	6.8850	6.9200	6.8850	6.9100	-4.426%	1,786	+30.246%
2026-05-22	6.5500	7.2300	6.5000	7.2300	+4.783%	6,894	+24.481%
2026-05-21	6.2100	6.9000	5.6300	6.9000	+11.111%	8,490	+30.435%
2026-05-20	6.0000	6.4900	5.9200	6.2100	+11.490%	11,044	+44.928%
2026-05-19	6.5400	6.5500	5.4500	5.5700	-14.701%	30,559	+61.580%
2026-05-18	6.4000	6.6900	6.2000	6.5300	0.000%	6,640	+37.825%
2026-05-15	6.3800	6.8950	5.3000	6.5300	+23.963%	55,962	+37.825%
2026-05-14	4.4300	5.2677	4.4300	5.2677	+8.612%	3,001	+70.853%
2026-05-13	4.0300	4.9300	4.0100	4.8500	+18.582%	10,065	+85.567%
2026-05-12	4.0079	4.0900	3.9900	4.0900	+4.872%	5,694	+120.049%
2026-05-07	4.0900	4.0900	3.9000	3.9000	+4.839%	635	+130.769%
2026-05-06	3.7200	3.7200	3.7200	3.7200	-4.124%	1,917	+141.935%
2026-05-05	3.8800	3.8800	3.8800	3.8800	+4.301%	6	+131.959%
2026-05-04	3.7500	3.7750	3.7200	3.7200	-1.587%	946	+141.935%
2026-05-01	3.8101	3.8500	3.6900	3.7800	-1.818%	3,883	+138.095%
2026-04-30	3.8500	3.8500	3.8500	3.8500	0.000%	532	+133.766%
2026-04-29	3.8500	3.8500	3.8500	3.8500	-1.535%	404	+133.766%
2026-04-28	3.9100	3.9100	3.9100	3.9100	+0.256%	622	+130.179%
2026-04-27	3.9000	3.9000	3.8500	3.9000	0.000%	894	+130.769%
2026-04-24	3.9500	4.0200	3.8100	3.9000	-1.266%	6,089	+130.769%
2026-04-23	4.0500	4.0700	3.9499	3.9500	-2.469%	1,892	+127.848%
2026-04-22	3.9650	4.0500	3.9650	4.0500	+2.402%	565	+122.222%
2026-04-21	4.0200	4.0823	3.7700	3.9550	-3.771%	1,999	+127.560%
2026-04-17	4.0700	4.1100	4.0300	4.1100	-0.964%	2,909	+118.978%
2026-04-16	4.1900	4.2000	4.1100	4.1500	+3.489%	2,303	+116.867%
2026-04-15	4.0100	4.0600	3.9500	4.0101	+0.002%	6,056	+124.433%
2026-04-14	4.0400	4.2000	4.0100	4.0100	+1.519%	5,657	+124.439%
2026-04-10	3.9800	4.0000	3.9500	3.9500	+0.765%	6,540	+127.848%
2026-04-09	3.9600	4.0000	3.8008	3.9200	+3.161%	8,657	+129.592%
2026-04-08	3.7900	3.7999	3.7900	3.7999	+0.793%	3,519	+136.848%
2026-04-06	3.8100	3.8100	3.7700	3.7700	+1.072%	614	+138.727%
2026-04-01	3.7400	3.7500	3.7300	3.7300	-0.930%	740	+141.287%
2026-03-31	3.6300	3.7650	3.6300	3.7650	-2.208%	1,244	+139.044%
2026-03-30	3.9000	3.9000	3.8500	3.8500	0.000%	853	+133.766%
2026-03-27	3.7700	3.9400	3.7509	3.8500	+1.852%	6,571	+133.766%
2026-03-26	3.7600	3.9007	3.7150	3.7800	+1.281%	2,762	+138.095%
2026-03-25	3.7322	3.7322	3.7322	3.7322	-0.475%	1,815	+141.145%
2026-03-24	3.6500	3.7500	3.5600	3.7500	+1.351%	2,279	+140.000%
2026-03-23	3.7200	3.7800	3.7000	3.7000	-3.896%	3,274	+143.243%
2026-03-19	3.5000	3.8500	3.5000	3.8500	+5.191%	2,843	+133.766%
2026-03-18	3.9800	3.9800	3.6100	3.6600	-8.500%	3,702	+145.902%
2026-03-17	3.5200	4.0000	3.5200	4.0000	+8.696%	6,234	+125.000%
2026-03-16	3.3800	3.7200	3.3800	3.6800	-0.862%	1,213	+144.565%
2026-03-13	4.0500	4.0500	3.4000	3.7120	-8.346%	5,264	+142.457%
2026-03-12	3.7300	4.1000	3.7300	4.0500	+1.759%	3,036	+122.222%
2026-03-11	3.9900	3.9900	3.9800	3.9800	-2.211%	1,396	+126.131%
2026-03-06	3.7200	4.0700	3.7200	4.0700	-1.214%	926	+121.130%
2026-03-05	4.1000	4.2100	4.1000	4.1200	-1.905%	1,646	+118.447%
2026-03-04	3.7500	4.4400	3.7000	4.2000	+13.821%	12,310	+114.286%
2026-03-03	3.5500	3.7500	3.5500	3.6900	+4.827%	867	+143.902%
2026-03-02	3.7200	3.7200	3.5201	3.5201	-5.501%	1,735	+155.675%
2026-02-27	3.7500	3.7500	3.7201	3.7250	-4.487%	1,106	+141.611%
2026-02-26	4.0000	4.0000	3.8600	3.9000	+2.362%	2,681	+130.769%
2026-02-25	3.5000	3.9300	3.4500	3.8100	+11.079%	19,430	+136.220%
2026-02-24	3.3105	3.4500	3.3105	3.4300	-6.027%	2,175	+162.391%
2026-02-23	3.5010	3.6500	3.4400	3.6500	-3.183%	1,766	+146.575%
2026-02-19	3.8900	3.8900	3.7000	3.7700	-4.071%	1,513	+138.727%
2026-02-18	3.9500	4.0500	3.6600	3.9300	-3.440%	18,483	+129.008%
2026-02-17	4.0500	4.1000	4.0500	4.0700	+1.750%	1,239	+121.130%
2026-02-13	4.1200	4.1300	4.0000	4.0000	-1.130%	2,497	+125.000%
2026-02-12	4.0200	4.2000	3.9500	4.0457	+0.890%	4,034	+122.458%
2026-02-11	4.1900	4.1900	4.0100	4.0100	-1.474%	3,233	+124.439%
2026-02-10	4.1500	4.1500	4.0700	4.0700	+3.299%	2,675	+121.130%
2026-02-09	4.2400	4.2400	3.9400	3.9400	-1.746%	3,141	+128.426%
2026-02-06	3.9100	4.1500	3.9100	4.0100	-0.496%	1,026	+124.439%
2026-02-05	4.2000	4.2000	4.0200	4.0300	-3.357%	1,755	+123.325%
2026-02-04	4.1900	4.2200	4.0700	4.1700	-0.714%	2,435	+115.827%
2026-02-03	3.8800	4.3000	3.8800	4.2000	+0.719%	6,723	+114.286%
2026-02-02	4.1200	4.3000	4.1200	4.1700	+1.214%	10,306	+115.827%
2026-01-30	4.1000	4.7300	4.0200	4.1200	-1.905%	12,071	+118.447%
2026-01-29	4.0900	4.3800	3.7000	4.2000	+2.689%	28,987	+114.286%
2026-01-28	4.4500	4.4500	4.0600	4.0900	-2.619%	7,926	+120.049%
2026-01-27	4.3600	4.3800	3.8900	4.2000	-1.176%	23,168	+114.286%
2026-01-26	4.0800	4.4000	4.0800	4.2500	+0.711%	8,411	+111.765%
2026-01-23	4.2000	4.4000	4.1901	4.2200	-2.989%	6,463	+113.270%
2026-01-22	4.2600	4.7300	3.8801	4.3500	+0.928%	20,787	+106.897%
2026-01-21	4.2274	4.7400	4.2274	4.3100	-1.147%	9,638	+108.817%
2026-01-20	4.3800	4.5600	4.0100	4.3600	+1.639%	22,234	+106.422%
2026-01-16	4.4896	4.6600	4.2000	4.2897	-4.034%	20,157	+109.805%
2026-01-15	4.6600	4.6600	4.4250	4.4700	-4.995%	10,149	+101.342%
2026-01-14	4.6000	4.8200	4.3200	4.7050	+1.620%	22,603	+91.286%
2026-01-13	5.2500	5.3875	4.5869	4.6300	-7.585%	15,551	+94.384%
2026-01-12	5.3000	5.3000	5.0100	5.0100	-4.571%	16,042	+79.641%
2026-01-09	5.5100	5.5500	4.9000	5.2500	-2.597%	26,986	+71.429%
2026-01-08	5.3100	5.6000	5.1100	5.3900	-2.883%	23,044	+66.976%
2026-01-07	5.4000	5.9387	4.7100	5.5500	+3.545%	77,194	+62.162%
2026-01-06	5.4800	5.6300	5.1100	5.3600	-9.153%	40,806	+67.910%
2026-01-05	6.0000	6.0000	5.3000	5.9000	-0.338%	27,955	+52.542%
2026-01-02	6.0600	6.5145	4.7500	5.9200	-1.333%	16,211	+52.027%
2025-12-31	7.9000	8.2000	4.6000	6.0000	-22.780%	77,870	+50.000%
2025-12-30	8.0900	8.0900	7.7000	7.7700	-4.310%	115,819	+15.830%
2025-12-29	8.0800	9.1400	7.7337	8.1200	-0.123%	16,225	+10.837%
2025-12-26	9.4800	9.4800	8.1300	8.1300	-13.694%	81,484	+10.701%
2025-12-24	9.3100	10.0000	8.7400	9.4200	+0.053%	16,879	-4.459%
2025-12-23	9.3800	9.9000	8.4400	9.4150	-0.159%	61,604	-4.408%
2025-12-22	8.9100	9.5700	8.5000	9.4300	+5.955%	9,258	-4.560%
2025-12-19	9.0900	9.9700	8.6900	8.9000	-7.484%	49,723	+1.124%
2025-12-18	8.0700	10.2900	8.0050	9.6200	+17.460%	49,555	-6.445%
2025-12-17	7.3700	8.2400	6.7601	8.1900	+12.192%	40,019	+9.890%
2025-12-16	6.4500	7.5800	6.1601	7.3000	+19.281%	41,865	+23.288%
2025-12-15	7.3500	7.3500	5.8300	6.1200	-18.291%	51,402	+47.059%
2025-12-12	7.6000	9.4600	7.4900	7.4900	-0.531%	121,118	+20.160%
2025-12-11	7.0400	8.8800	5.8800	7.5300	+2.310%	113,876	+19.522%
2025-12-10	5.4500	8.2500	5.4500	7.3600	-14.716%	243,365	+22.283%
2025-12-09	4.9400	8.6300	4.4000	8.6300	+67.899%	925,175	+4.287%
2025-12-08	4.9800	5.2400	3.9100	5.1400	+11.255%	413,225	+75.097%
2025-12-05	4.2700	4.6500	4.1500	4.6200	+7.442%	1,352,399	+94.805%
2025-12-04	3.8600	4.8460	3.8500	4.3000	+11.688%	140,447	+109.302%
2025-12-03	3.6900	4.3700	3.6800	3.8500	+5.479%	60,454	+133.766%
2025-12-02	3.5100	4.0099	3.5100	3.6500	-2.667%	98,614	+146.575%
2025-12-01	4.0800	4.0800	3.6625	3.7500	-10.501%	189,553	+140.000%
2025-11-28	3.5800	4.2000	3.4725	4.1900	+16.389%	40,061	+114.797%
2025-11-26	3.5200	3.7400	3.4800	3.6000	+1.695%	77,750	+150.000%
2025-11-25	3.6500	3.9800	3.0100	3.5400	-14.078%	161,497	+154.237%
2025-11-24	3.8200	4.3399	3.5000	4.1200	+19.420%	4,843,667	+118.447%
2025-11-21	3.1500	3.8219	3.1443	3.4500	-5.389%	170,501	+160.870%
2025-11-20	4.8045	5.8320	3.3825	3.6465	-45.942%	108,358	+146.812%
2025-11-19	7.4250	7.6350	6.3000	6.7455	-13.453%	13,747	+33.422%
2025-11-18	7.6500	7.8015	7.2270	7.7940	-2.660%	5,869	+15.473%
2025-11-17	8.1255	8.1255	7.7220	8.0070	-1.458%	3,517	+12.402%
2025-11-14	8.2680	8.3850	8.1180	8.1255	-3.095%	2,800	+10.762%
2025-11-13	8.4000	8.7750	8.2755	8.3850	+0.576%	2,636	+7.335%
2025-11-12	8.4000	8.7000	8.2680	8.3370	-2.594%	2,720	+7.953%
2025-11-11	8.5875	8.9970	8.4000	8.5590	+0.018%	3,212	+5.152%
2025-11-10	8.7000	8.8485	8.4885	8.5575	+0.849%	3,458	+5.171%
2025-11-07	8.0370	8.4855	7.6500	8.4855	+3.286%	28,671	+6.063%
2025-11-06	8.5200	8.7195	7.8000	8.2155	-3.370%	6,240	+9.549%
2025-11-05	9.3000	10.3035	8.2500	8.5020	-10.032%	38,873	+5.857%
2025-11-04	10.6500	10.6500	9.2445	9.4500	-0.865%	32,347	-4.762%
2025-11-03	10.0500	10.4850	9.3135	9.5325	-6.572%	9,671	-5.586%
2025-10-31	11.2620	11.7225	9.6960	10.2030	-9.674%	29,467	-11.791%
2025-10-30	12.9000	13.0350	11.2350	11.2958	-4.508%	13,049	-20.324%
2025-10-29	12.2220	12.7350	10.8930	11.8290	-4.643%	18,007	-23.916%
2025-10-28	12.4065	13.2765	12.1950	12.4050	-3.781%	36,417	-27.449%
2025-10-27	13.2945	13.5000	12.4365	12.8925	-4.500%	8,458	-30.192%
2025-10-24	13.3500	13.5000	12.9000	13.5000	+0.089%	4,690	-33.333%
2025-10-23	13.4250	13.7955	12.9585	13.4880	-1.727%	4,516	-33.274%
2025-10-22	13.8015	14.3700	12.7590	13.7250	-3.216%	35,342	-34.426%
2025-10-21	13.6695	14.1810	13.3500	14.1810	+1.123%	4,107	-36.535%
2025-10-20	14.3235	14.3700	13.1430	14.0235	-2.391%	5,673	-35.822%
2025-10-17	14.5500	14.8485	13.5480	14.3670	-7.010%	30,044	-37.356%
2025-10-16	13.3800	15.7500	12.9000	15.4500	+14.955%	112,434	-41.748%
2025-10-15	13.2045	13.5000	12.9000	13.4400	-1.430%	4,753	-33.036%
2025-10-14	12.7500	13.8000	12.4500	13.6350	+7.371%	13,288	-33.993%
2025-10-13	12.9000	13.4085	12.3000	12.6990	-5.513%	4,791	-29.128%
2025-10-10	14.5500	14.6250	13.1805	13.4400	-5.065%	30,143	-33.036%
2025-10-09	14.1000	15.3000	12.5400	14.1570	+1.495%	70,021	-36.427%
2025-10-08	13.6500	14.5500	12.7365	13.9485	+3.691%	40,237	-35.477%
2025-10-07	13.0500	13.5000	12.4905	13.4520	+5.135%	70,744	-33.095%
2025-10-06	12.9045	12.9045	12.4875	12.7950	-4.157%	2,120	-29.660%
2025-10-03	13.3335	13.8000	12.5250	13.3500	+3.597%	8,781	-32.584%
2025-10-02	12.6045	13.5000	12.4500	12.8865	-2.264%	17,900	-30.159%
2025-10-01	12.0000	13.5000	11.7000	13.1850	+6.610%	20,277	-31.741%
2025-09-30	11.3850	14.2500	11.0430	12.3675	+3.386%	38,076	-27.229%
2025-09-29	11.7570	11.9760	10.9920	11.9625	-1.300%	13,739	-24.765%
2025-09-26	11.0040	12.1500	10.6500	12.1200	+1.164%	17,665	-25.743%
2025-09-25	12.4350	12.9000	11.8343	11.9805	-7.536%	19,799	-24.878%
2025-09-24	13.4700	13.4700	12.3765	12.9570	-14.475%	46,213	-30.539%
2025-09-23	14.9745	16.2000	12.6960	15.1500	+23.201%	2,158,726	-40.594%
2025-09-22	12.7500	12.9000	12.1680	12.2970	-2.936%	3,888	-26.811%
2025-09-19	13.3290	13.3320	12.1680	12.6690	-0.659%	3,115	-28.960%
2025-09-18	14.2500	14.7000	12.7500	12.7530	-10.740%	18,564	-29.428%
2025-09-17	13.9740	14.7000	13.9740	14.2875	+0.263%	1,577	-37.008%
2025-09-16	14.2875	14.8200	13.8450	14.2500	-1.175%	3,711	-36.842%
2025-09-15	15.1500	15.1500	13.5750	14.4195	-3.677%	4,194	-37.585%
2025-09-12	14.9895	15.3000	13.9605	14.9700	-2.157%	6,372	-39.880%
2025-09-11	14.5500	15.4515	14.4000	15.3000	+5.155%	5,923	-41.176%
2025-09-10	14.8500	15.0000	13.6770	14.5500	0.000%	10,939	-38.144%
2025-09-09	13.6500	15.7275	13.5000	14.5500	+7.646%	30,286	-38.144%
2025-09-08	14.1000	14.5485	13.1805	13.5165	-0.978%	12,425	-33.415%
2025-09-05	13.9500	14.5425	12.8055	13.6500	-6.561%	12,739	-34.066%
2025-09-04	14.8500	15.0000	14.1315	14.6085	-0.317%	6,474	-38.392%
2025-09-03	13.8075	14.9880	13.8075	14.6550	-2.202%	899	-38.588%
2025-09-02	14.6100	15.0000	14.6100	14.9850	+2.990%	3,330	-39.940%
2025-08-29	15.3000	15.3000	12.4530	14.5500	-4.734%	7,698	-38.144%
2025-08-28	14.8500	15.6000	14.8500	15.2730	-0.176%	1,100	-41.072%
2025-08-27	15.1530	15.4500	15.0000	15.3000	0.000%	4,156	-41.176%
2025-08-26	15.7500	15.9000	15.0000	15.3000	-0.971%	5,042	-41.176%
2025-08-25	15.9645	16.0500	15.4500	15.4500	0.000%	4,924	-41.748%
2025-08-22	15.9000	15.9000	14.2635	15.4500	-2.830%	4,241	-41.748%
2025-08-21	15.1530	16.0500	15.1500	15.9000	-1.852%	1,754	-43.396%
2025-08-20	15.3000	16.3500	14.5515	16.2000	-0.917%	9,701	-44.444%
2025-08-19	15.3000	16.5000	14.7000	16.3500	+15.957%	24,521	-44.954%
2025-08-18	14.7900	14.7900	13.8000	14.1000	-5.887%	1,621	-36.170%
2025-08-15	14.7000	15.0000	14.1015	14.9820	+2.673%	6,645	-39.928%
2025-08-14	13.8000	14.8485	13.8000	14.5920	+0.434%	3,787	-38.322%
2025-08-13	14.7000	15.9000	12.4500	14.5290	-0.779%	20,515	-38.055%
2025-08-12	15.1500	15.1500	13.3500	14.6430	+2.758%	16,476	-38.537%
2025-08-11	15.4500	15.6000	12.1500	14.2500	-6.432%	18,300	-36.842%
2025-08-08	15.3000	15.3000	14.9400	15.2295	-0.946%	3,867	-40.904%
2025-08-07	15.1500	15.9000	14.7000	15.3750	+1.990%	6,107	-41.463%
2025-08-06	15.1500	15.4500	13.5000	15.0750	-2.427%	12,285	-40.299%
2025-08-05	15.9000	15.9000	15.1500	15.4500	+0.980%	11,002	-41.748%
2025-08-04	15.7500	15.7500	12.9000	15.3000	+0.990%	7,855	-41.176%
2025-08-01	15.9000	16.2000	15.0000	15.1500	0.000%	4,527	-40.594%
2025-07-31	15.7500	16.2000	14.2545	15.1500	-6.481%	8,738	-40.594%
2025-07-30	16.9125	16.9125	15.0000	16.2000	+2.857%	9,991	-44.444%
2025-07-29	16.8000	20.1000	13.9500	15.7500	-1.869%	18,061	-42.857%
2025-07-28	17.5500	17.5500	15.0000	16.0500	-6.140%	27,631	-43.925%
2025-07-25	17.4000	18.0750	16.8000	17.1000	-2.564%	16,443	-47.368%
2025-07-24	17.4000	18.8250	16.9515	17.5500	+7.339%	19,946	-48.718%
2025-07-23	18.7500	20.2500	16.0500	16.3500	-15.504%	24,282	-44.954%
2025-07-22	15.7500	24.1500	15.7500	19.3500	+22.857%	232,414	-53.488%
2025-07-21	15.3000	16.2000	15.3000	15.7500	+0.962%	2,770	-42.857%
2025-07-18	16.2000	16.5000	12.4500	15.6000	-2.804%	16,845	-42.308%
2025-07-17	16.5000	16.9500	15.7185	16.0500	0.000%	5,097	-43.925%
2025-07-16	17.7000	18.7500	15.9000	16.0500	-4.464%	38,408	-43.925%
2025-07-15	14.1180	22.5000	14.1180	16.8000	+16.667%	195,856	-46.429%
2025-07-14	15.0000	15.1500	8.2800	14.4000	-5.873%	16,724	-37.500%
2025-07-11	16.0500	16.0500	14.5530	15.2985	-1.914%	6,156	-41.171%
2025-07-10	15.9000	16.8000	14.9400	15.5970	-3.713%	9,669	-42.297%
2025-07-09	17.1000	19.3380	14.8500	16.1985	-12.530%	31,846	-44.439%
2025-07-08	23.2500	23.7000	16.6530	18.5190	-17.141%	46,115	-51.401%
2025-07-07	23.8500	24.3000	21.1500	22.3500	-8.025%	26,699	-59.732%
2025-07-03	24.1500	24.7500	20.7000	24.3000	+1.887%	10,838	-62.963%
2025-07-02	24.0000	24.7500	22.5000	23.8500	-0.625%	7,404	-62.264%
2025-07-01	25.2000	25.5150	22.9500	24.0000	-1.235%	17,758	-62.500%
2025-06-30	24.9000	26.7000	23.8500	24.3000	-2.410%	13,071	-62.963%
2025-06-27	22.8000	26.2500	22.8000	24.9000	+5.732%	12,005	-63.855%
2025-06-26	27.1500	27.3000	21.1500	23.5500	-10.286%	29,971	-61.783%
2025-06-25	30.3000	30.5175	25.5000	26.2500	-9.794%	17,656	-65.714%
2025-06-24	31.3500	32.4000	27.4515	29.1000	-6.731%	10,901	-69.072%
2025-06-23	35.7000	35.8245	26.2500	31.2000	-14.050%	14,720	-71.154%
2025-06-20	36.7500	37.0530	36.0000	36.3000	-1.224%	12,015	-75.207%
2025-06-18	36.7500	37.0500	36.3000	36.7500	0.000%	913	-75.510%
2025-06-17	37.2000	37.2000	35.8500	36.7500	-1.210%	12,042	-75.510%
2025-06-16	37.3710	37.9500	36.3000	37.2000	+1.224%	9,635	-75.806%
2025-06-13	37.3500	37.5000	35.4000	36.7500	-1.210%	7,263	-75.510%
2025-06-12	37.3500	37.9500	36.4500	37.2000	-0.402%	5,796	-75.806%
2025-06-11	37.0500	37.9500	35.8500	37.3500	+0.810%	13,372	-75.904%
2025-06-10	36.9000	38.4000	36.7500	37.0500	+0.816%	5,226	-75.709%
2025-06-09	37.2000	37.5000	28.2015	36.7500	0.000%	25,436	-75.510%
2025-06-06	37.0500	37.5000	36.3000	36.7500	-1.210%	6,439	-75.510%
2025-06-05	38.1000	38.1000	36.6000	37.2000	-2.745%	4,360	-75.806%
2025-06-04	38.1000	40.3500	36.9000	38.2500	+1.594%	13,919	-76.471%
2025-06-03	37.6500	38.1000	36.0000	37.6500	-0.397%	16,995	-76.096%
2025-06-02	37.5000	37.8000	36.9000	37.8000	-0.787%	3,670	-76.190%
2025-05-30	37.8000	39.4500	37.2000	38.1000	0.000%	13,052	-76.378%
2025-05-29	38.1000	38.2500	36.9000	38.1000	+0.395%	13,401	-76.378%
2025-05-28	37.5000	38.5500	36.3000	37.9500	+0.797%	23,260	-76.285%
2025-05-27	37.5000	37.6500	37.3500	37.6500	-0.397%	2,041	-76.096%
2025-05-23	37.5000	37.8000	37.5000	37.8000	+0.398%	2,675	-76.190%
2025-05-22	37.8000	37.9500	37.6500	37.6500	-0.791%	3,198	-76.096%
2025-05-21	38.2500	38.2500	36.7500	37.9500	0.000%	7,196	-76.285%
2025-05-20	37.8000	38.2500	35.5500	37.9500	-1.938%	11,585	-76.285%
2025-05-19	38.1000	39.0000	37.3500	38.7000	-1.338%	5,573	-76.744%
2025-05-16	37.2000	41.6985	37.0500	39.2250	+5.444%	9,826	-77.055%
2025-05-15	37.9500	38.2500	35.8530	37.2000	-2.362%	8,768	-75.806%
2025-05-14	37.2000	38.5500	36.1500	38.1000	-1.550%	18,393	-76.378%
2025-05-13	37.5000	38.8500	37.4970	38.7000	+1.176%	8,956	-76.744%
2025-05-12	36.3000	38.2500	35.7000	38.2500	+4.508%	11,449	-76.471%
2025-05-09	36.3000	36.9000	34.5000	36.6000	0.000%	11,579	-75.410%
2025-05-08	35.5500	38.1000	34.6500	36.6000	+0.826%	21,247	-75.410%
2025-05-07	35.8500	36.7485	33.0000	36.3000	+0.833%	11,556	-75.207%
2025-05-06	35.8500	36.6000	35.2500	36.0000	+0.418%	6,552	-75.000%
2025-05-05	35.4000	36.3000	35.2500	35.8500	+0.420%	8,519	-74.895%
2025-05-02	36.0000	36.4440	35.1000	35.7000	+0.422%	6,859	-74.790%
2025-05-01	35.5500	35.8500	35.1000	35.5500	0.000%	2,777	-74.684%
2025-04-30	35.6250	36.1500	34.5000	35.5500	-0.420%	6,660	-74.684%
2025-04-29	35.5500	36.4500	34.8000	35.7000	-2.431%	5,261	-74.790%
2025-04-28	35.8500	36.5895	33.9000	36.5895	+0.416%	6,169	-75.403%
2025-04-25	36.2550	38.0430	34.9500	36.4380	+0.922%	224	-75.301%
2025-04-24	37.0125	37.0125	33.9000	36.1050	+3.305%	7,114	-75.073%
2025-04-23	35.1000	35.8500	34.2000	34.9500	+1.304%	374	-74.249%
2025-04-22	34.6500	35.4780	33.4500	34.5000	-0.433%	1,174	-73.913%
2025-04-21	34.5000	35.5365	33.0000	34.6500	+0.435%	1,431	-74.026%
2025-04-17	34.9500	35.7000	33.0000	34.5000	+0.437%	1,213	-73.913%
2025-04-16	35.4000	35.7000	33.4500	34.3500	-0.866%	1,214	-73.799%
2025-04-15	33.4500	35.4225	33.3750	34.6500	0.000%	5,281	-74.026%
2025-04-14	35.1000	35.1000	30.9000	34.6500	+0.435%	1,387	-74.026%
2025-04-11	34.6500	36.1500	32.1000	34.5000	+1.770%	5,241	-73.913%
2025-04-10	34.2000	34.3500	32.7000	33.9000	+4.147%	10,853	-73.451%
2025-04-09	33.6750	34.9500	30.3000	32.5500	+1.402%	10,442	-72.350%
2025-04-08	36.0000	36.0000	30.0000	32.1000	+5.941%	7,495	-71.963%
2025-04-07	31.8000	35.8500	27.6000	30.3000	-6.912%	9,202	-70.297%
2025-04-04	32.4540	36.1500	31.5000	32.5500	+1.878%	582	-72.350%
2025-04-03	33.0000	35.5050	31.5000	31.9500	-9.168%	1,469	-71.831%
2025-04-02	34.6455	36.8475	34.2000	35.1750	+1.957%	548	-74.414%
2025-04-01	32.8500	34.5000	32.8500	34.5000	+3.604%	925	-73.913%
2025-03-31	35.4000	36.9675	33.1500	33.3000	-11.905%	1,290	-72.973%
2025-03-28	35.5140	37.8000	34.5000	37.8000	+1.613%	539	-76.190%
2025-03-27	37.2000	37.2000	35.4015	37.2000	+7.826%	795	-75.806%
2025-03-26	38.2545	38.7000	34.2960	34.5000	-9.449%	1,592	-73.913%
2025-03-25	35.2500	38.5485	35.2500	38.1000	+4.098%	1,163	-76.378%
2025-03-24	35.9280	36.6000	35.2500	36.6000	+4.991%	653	-75.410%
2025-03-21	35.2815	37.3500	33.0000	34.8600	-3.167%	814	-74.182%
2025-03-20	37.4250	37.4250	35.1165	36.0000	-5.882%	418	-75.000%
2025-03-19	36.9330	38.4000	35.9340	38.2500	+3.239%	946	-76.471%
2025-03-18	33.3000	37.7175	33.1500	37.0500	+11.006%	1,604	-75.709%
2025-03-17	33.7500	35.1000	32.5500	33.3765	-0.144%	216	-73.035%
2025-03-14	32.7000	34.0500	32.2515	33.4245	+0.828%	382	-73.074%
2025-03-13	34.6500	34.9500	33.1500	33.1500	-5.837%	1,261	-72.851%
2025-03-12	34.0500	35.2500	33.7500	35.2050	+1.077%	755	-74.435%
2025-03-11	35.1000	35.2500	32.7000	34.8300	+5.068%	1,608	-74.160%
2025-03-10	34.9500	34.9500	33.1500	33.1500	-5.150%	561	-72.851%
2025-03-07	36.8985	36.8985	32.4000	34.9500	+4.955%	937	-74.249%
2025-03-06	33.1500	34.5000	32.5500	33.3000	-3.057%	401	-72.973%
2025-03-05	35.7750	36.5925	33.1500	34.3500	0.000%	1,162	-73.799%
2025-03-04	33.4800	37.3500	33.1500	34.3500	-1.717%	1,872	-73.799%
2025-03-03	36.0000	38.1000	34.9500	34.9500	-7.171%	437	-74.249%
2025-02-28	36.7500	37.7985	36.6000	37.6500	-0.791%	368	-76.096%
2025-02-27	36.0000	38.3700	35.5500	37.9500	+4.115%	719	-76.285%
2025-02-26	37.2000	37.2000	34.6515	36.4500	-2.410%	2,128	-75.309%
2025-02-25	34.2000	37.9500	33.4500	37.3500	+9.211%	2,879	-75.904%
2025-02-24	36.0000	36.7755	33.9000	34.2000	-4.607%	500	-73.684%
2025-02-21	35.5500	35.8515	34.0530	35.8515	+0.424%	1,289	-74.896%
2025-02-20	37.5000	37.5000	33.6465	35.7000	-5.556%	857	-74.790%
2025-02-19	38.7000	38.7000	36.0000	37.8000	+0.800%	2,614	-76.190%
2025-02-18	37.3500	38.4000	36.1500	37.5000	+1.626%	342	-76.000%
2025-02-14	37.0500	37.9500	36.3015	36.9000	-0.024%	399	-75.610%
2025-02-13	38.7000	38.7000	36.3000	36.9090	+1.678%	910	-75.616%
2025-02-12	41.2500	45.1500	32.4000	36.3000	-6.202%	6,667	-75.207%
2025-02-11	37.6515	41.4405	37.6515	38.7000	-0.769%	533	-76.744%
2025-02-10	36.3000	39.2175	36.3000	39.0000	+4.000%	267	-76.923%
2025-02-07	38.4000	41.9250	36.1500	37.5000	-1.186%	2,554	-76.000%
2025-02-06	38.1000	39.6000	36.0000	37.9500	+0.397%	1,302	-76.285%
2025-02-05	39.7500	40.8000	37.0500	37.8000	-7.353%	2,169	-76.190%
2025-02-04	42.5250	43.6920	39.6000	40.8000	+1.134%	1,574	-77.941%
2025-02-03	41.5500	42.1650	39.0000	40.3425	-5.299%	1,603	-77.691%
2025-01-31	39.4500	45.4500	39.4500	42.6000	+5.185%	3,228	-78.873%
2025-01-30	42.1500	43.2360	39.6000	40.5000	-1.818%	1,232	-77.778%
2025-01-29	41.2500	44.9805	40.9500	41.2500	-4.181%	1,415	-78.182%
2025-01-28	45.4860	45.4860	35.5500	43.0500	-1.375%	3,598	-79.094%
2025-01-27	41.5500	49.9500	40.0500	43.6500	+1.748%	7,212	-79.381%
2025-01-24	38.4000	44.4000	37.2000	42.9000	+10.853%	6,528	-79.021%
2025-01-23	37.9200	40.1250	36.1500	38.7000	+3.200%	2,754	-76.744%
2025-01-22	38.8500	40.0485	34.4190	37.5000	-4.943%	1,376	-76.000%
2025-01-21	41.8500	42.4500	39.1500	39.4500	-5.054%	1,669	-77.186%
2025-01-17	41.2500	42.4500	39.9750	41.5500	+0.727%	3,169	-78.339%
2025-01-16	40.2000	41.6985	36.0000	41.2500	+0.182%	3,689	-78.182%
2025-01-15	56.2500	68.2485	38.5500	41.1750	-26.210%	25,102	-78.142%
2025-01-14	50.7000	57.5985	50.4690	55.8000	+9.412%	1,989	-83.871%
2025-01-13	54.7500	56.2065	48.0000	51.0000	+0.443%	2,430	-82.353%
2025-01-10	52.9500	61.8000	50.4000	50.7750	-10.921%	4,226	-82.275%

.dark-mode .Dtn2jJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dtn2jJ{ color: #333333; background-color: white; border: 2px solid #333333; }JXGJX Luxventure Limited Common Stockstock NASDAQ

JXG
JX Luxventure Limited Common Stock
stock NASDAQ