Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	3.150	3.822	3.144	3.450	165,195	+3.21(+1319.17%)
Nov 20, 2025	0.3203	0.3888	0.2255	0.2431	1,498,756	-0.21(-45.94%)
Nov 19, 2025	0.4950	0.5090	0.4200	0.4497	200,954	-0.07(-13.45%)
Nov 18, 2025	0.5100	0.5201	0.4818	0.5196	87,829	-0.01(-2.66%)
Nov 17, 2025	0.5417	0.5417	0.5148	0.5338	52,755	-0.01(-1.46%)
Nov 14, 2025	0.5512	0.5590	0.5412	0.5417	41,998	-0.02(-3.09%)
Nov 13, 2025	0.5600	0.5850	0.5517	0.5590	39,120	+0.00(+0.58%)
Nov 12, 2025	0.5600	0.5800	0.5512	0.5558	40,806	-0.01(-2.59%)
Nov 11, 2025	0.5725	0.5998	0.5600	0.5706	48,173	+0.00(+0.02%)
Nov 10, 2025	0.5800	0.5899	0.5659	0.5705	51,866	+0.00(+0.85%)
Nov 07, 2025	0.5358	0.5657	0.5100	0.5657	430,062	+0.02(+3.29%)
Nov 06, 2025	0.5680	0.5813	0.5200	0.5477	93,599	-0.02(-3.37%)
Nov 05, 2025	0.6200	0.6869	0.5500	0.5668	583,100	-0.06(-10.03%)
Nov 04, 2025	0.7100	0.7100	0.6163	0.6300	485,108	-0.01(-0.87%)
Nov 03, 2025	0.6700	0.6990	0.6209	0.6355	145,064	-0.04(-6.57%)
Oct 31, 2025	0.7508	0.7815	0.6464	0.6802	441,998	-0.07(-9.68%)
Oct 30, 2025	0.8600	0.8690	0.7490	0.7531	195,431	-0.04(-4.50%)
Oct 29, 2025	0.8148	0.8490	0.7262	0.7886	269,851	-0.04(-4.64%)
Oct 28, 2025	0.8271	0.8851	0.8130	0.8270	546,262	-0.03(-3.78%)
Oct 27, 2025	0.8900	0.9000	0.8291	0.8595	156,126	-0.04(-4.50%)
Oct 24, 2025	0.8900	0.9000	0.8600	0.9000	70,349	+0.00(+0.09%)
Oct 23, 2025	0.8950	0.9197	0.8639	0.8992	67,733	-0.02(-1.73%)
Oct 22, 2025	0.9201	0.9580	0.8506	0.9150	530,126	-0.03(-3.22%)
Oct 21, 2025	0.9113	0.9454	0.8900	0.9454	61,602	+0.01(+1.12%)
Oct 20, 2025	0.9500	0.9580	0.8762	0.9349	84,996	-0.02(-2.39%)
Oct 17, 2025	0.9700	0.9899	0.9032	0.9578	450,659	-0.07(-7.01%)
Oct 16, 2025	0.8920	1.050	0.8600	1.030	1,685,306	+0.13(+14.96%)
Oct 15, 2025	0.8803	0.9000	0.8600	0.8960	71,290	-0.01(-1.43%)
Oct 14, 2025	0.8500	0.9200	0.8300	0.9090	199,227	+0.06(+7.37%)
Oct 13, 2025	0.8600	0.8939	0.8200	0.8466	71,862	-0.05(-5.51%)
Oct 10, 2025	0.9700	0.9750	0.8787	0.8960	452,147	-0.05(-5.06%)
Oct 09, 2025	0.9400	1.020	0.8360	0.9438	1,050,155	+0.01(+1.49%)
Oct 08, 2025	0.9100	0.9700	0.8491	0.9299	603,549	+0.03(+3.69%)
Oct 07, 2025	0.8700	0.9000	0.8327	0.8968	1,046,351	+0.04(+5.13%)
Oct 06, 2025	0.8603	0.8603	0.8325	0.8530	31,692	-0.04(-4.16%)
Oct 03, 2025	0.8889	0.9200	0.8350	0.8900	131,716	+0.03(+3.60%)
Oct 02, 2025	0.8403	0.9000	0.8300	0.8591	268,502	-0.02(-2.26%)
Oct 01, 2025	0.8000	0.9000	0.7800	0.8790	304,159	+0.05(+6.61%)
Sep 30, 2025	0.7590	0.9500	0.7362	0.8245	571,145	+0.03(+3.39%)
Sep 29, 2025	0.7838	0.7984	0.7328	0.7975	205,836	-0.01(-1.30%)
Sep 26, 2025	0.7336	0.8100	0.7100	0.8080	264,974	+0.01(+1.16%)
Sep 25, 2025	0.8290	0.8600	0.7890	0.7987	295,000	-0.07(-7.54%)
Sep 24, 2025	0.8980	0.8980	0.8251	0.8638	674,131	-0.15(-14.48%)
Sep 23, 2025	0.9983	1.080	0.8464	1.010	32,375,072	+0.19(+23.20%)
Sep 22, 2025	0.8500	0.8600	0.8112	0.8198	58,315	-0.02(-2.94%)
Sep 19, 2025	0.8886	0.8888	0.8112	0.8446	46,725	-0.01(-0.66%)
Sep 18, 2025	0.9500	0.9800	0.8500	0.8502	278,143	-0.10(-10.74%)
Sep 17, 2025	0.9316	0.9800	0.9316	0.9525	23,559	+0.00(+0.26%)
Sep 16, 2025	0.9525	0.9880	0.9230	0.9500	55,660	-0.01(-1.18%)
Sep 15, 2025	1.010	1.010	0.9050	0.9613	62,345	-0.04(-3.68%)
Sep 12, 2025	1.000	1.020	0.9307	0.9980	95,577	-0.02(-2.16%)
Sep 11, 2025	0.9700	1.030	0.9600	1.020	88,846	+0.05(+5.15%)
Sep 10, 2025	0.9900	1.000	0.9118	0.9700	163,979	+0.00(+0.00%)
Sep 09, 2025	0.9100	1.048	0.9000	0.9700	454,284	+0.07(+7.65%)
Sep 08, 2025	0.9400	0.9699	0.8787	0.9011	182,684	-0.01(-0.98%)
Sep 05, 2025	0.9300	0.9695	0.8537	0.9100	191,081	-0.06(-6.56%)
Sep 04, 2025	0.9900	1.000	0.9421	0.9739	97,116	-0.00(-0.32%)
Sep 03, 2025	0.9205	0.9992	0.9205	0.9770	13,439	-0.02(-2.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

JX Luxventure Group Inc. - Common Stock (NQ:JXG)

Historical Prices

Popular Pages