Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries JX Luxventure Limited - Common Stock (NQ: JXJT ) 1.890 +0.060 (+3.28%) Streaming Delayed Price Updated: 12:25 PM EDT, Aug 26, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 23, 2024 1.860 1.900 1.830 1.830 27,749 -0.04(-2.14%) Aug 22, 2024 1.830 1.900 1.810 1.870 20,754 +0.00(+0.00%) Aug 21, 2024 1.900 1.900 1.810 1.870 28,089 +0.03(+1.63%) Aug 20, 2024 1.900 1.906 1.790 1.840 42,578 -0.03(-1.60%) Aug 19, 2024 1.680 1.940 1.680 1.870 153,357 +0.19(+11.31%) Aug 16, 2024 1.690 1.720 1.628 1.680 18,033 -0.02(-1.18%) Aug 15, 2024 1.730 1.730 1.660 1.700 6,011 +0.08(+4.94%) Aug 14, 2024 1.680 1.770 1.620 1.620 56,584 -0.00(-0.31%) Aug 13, 2024 1.640 1.670 1.580 1.625 15,408 +0.04(+2.85%) Aug 12, 2024 1.680 1.680 1.550 1.580 11,372 +0.00(+0.00%) Aug 09, 2024 1.450 1.610 1.450 1.580 9,723 +0.07(+4.64%) Aug 08, 2024 1.510 1.590 1.510 1.510 8,921 -0.01(-0.35%) Aug 07, 2024 1.590 1.590 1.480 1.515 12,575 +0.01(+0.35%) Aug 06, 2024 1.690 1.700 1.440 1.510 27,783 -0.09(-5.63%) Aug 05, 2024 1.550 1.670 1.385 1.600 25,908 -0.06(-3.90%) Aug 02, 2024 1.610 1.670 1.520 1.665 30,520 +0.01(+0.67%) Aug 01, 2024 1.640 1.750 1.580 1.654 57,060 +0.02(+1.47%) Jul 31, 2024 1.730 1.735 1.600 1.630 48,070 -0.02(-1.21%) Jul 30, 2024 1.540 1.700 1.520 1.650 44,602 +0.06(+3.77%) Jul 29, 2024 1.550 1.600 1.490 1.590 45,664 +0.08(+5.30%) Jul 26, 2024 1.500 1.580 1.500 1.510 37,333 +0.01(+0.67%) Jul 25, 2024 1.540 1.570 1.473 1.500 54,519 -0.04(-2.60%) Jul 24, 2024 1.420 1.550 1.390 1.540 112,239 +0.08(+5.84%) Jul 23, 2024 1.350 1.461 1.350 1.455 51,537 +0.08(+6.13%) Jul 22, 2024 1.300 1.410 1.250 1.371 54,211 +0.04(+2.70%) Jul 19, 2024 1.290 1.390 1.130 1.335 236,811 +0.08(+6.80%) Jul 18, 2024 1.290 1.300 1.240 1.250 18,756 -0.04(-3.47%) Jul 17, 2024 1.220 1.330 1.220 1.295 29,461 +0.04(+2.79%) Jul 16, 2024 1.200 1.289 1.200 1.260 40,770 +0.02(+1.60%) Jul 15, 2024 1.290 1.290 1.220 1.240 21,005 +0.01(+0.81%) Jul 12, 2024 1.220 1.330 1.210 1.230 64,842 +0.02(+1.65%) Jul 11, 2024 1.310 1.380 1.140 1.210 99,900 -0.13(-9.70%) Jul 10, 2024 1.370 1.440 1.210 1.340 173,762 -0.07(-4.96%) Jul 09, 2024 1.390 1.610 1.350 1.410 352,363 -0.04(-2.76%) Jul 08, 2024 1.470 1.480 1.340 1.450 216,865 -0.12(-7.64%) Jul 05, 2024 1.530 1.580 1.410 1.570 397,072 +0.07(+4.66%) Jul 03, 2024 1.670 1.685 1.300 1.500 7,203,908 +0.01(+0.67%) Jul 02, 2024 1.140 2.100 1.100 1.490 4,273,857 +0.35(+30.70%) Jul 01, 2024 1.120 1.140 1.060 1.140 8,274 +0.03(+2.70%) Jun 28, 2024 1.110 1.110 1.110 1.110 555 +0.01(+0.91%) Jun 27, 2024 1.080 1.100 1.070 1.100 4,061 -0.02(-1.79%) Jun 26, 2024 1.135 1.135 1.103 1.120 1,514 +0.01(+0.45%) Jun 25, 2024 1.110 1.120 1.090 1.115 4,032 +0.01(+0.88%) Jun 24, 2024 1.120 1.140 1.090 1.105 4,774 +0.02(+1.40%) Jun 21, 2024 1.130 1.130 1.080 1.090 2,276 -0.01(-1.36%) Jun 20, 2024 1.080 1.105 1.080 1.105 1,001 +0.01(+1.38%) Jun 18, 2024 1.090 1.090 1.060 1.090 12,103 -0.01(-0.91%) Jun 17, 2024 1.109 1.120 1.050 1.100 2,575 +0.00(+0.00%) Jun 14, 2024 1.120 1.120 1.060 1.100 4,234 -0.03(-2.65%) Jun 13, 2024 1.100 1.130 1.094 1.130 11,160 +0.00(+0.00%) Jun 12, 2024 1.130 1.135 1.100 1.130 8,629 +0.01(+0.89%) Jun 11, 2024 1.150 1.170 1.060 1.120 18,169 +0.05(+4.67%) Jun 10, 2024 1.200 1.250 1.060 1.070 23,230 -0.09(-7.76%) Jun 07, 2024 1.284 1.345 1.160 1.160 43,277 -0.14(-10.77%) Jun 06, 2024 1.200 1.410 1.150 1.300 64,677 +0.07(+5.69%) Jun 05, 2024 1.210 1.240 1.180 1.230 7,314 +0.00(+0.00%) Jun 04, 2024 1.180 1.230 1.130 1.230 10,691 +0.02(+1.65%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.