JX Luxventure Limited (JXJT) Historical Stock Data
1.30 ↑0.00 (0.00%)
As of April 22, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, JXJT is up 0.96% a day on average. There have been 15 days where JX Luxventure Limited closed green and 15 days where JXJT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.31 | 1.30 | ↓$0.01 (-0.61%) | 1.25 | 1.32 | 6.25K |
| 2024-04-25 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.28 | 1.34 | 8.16K |
| 2024-04-24 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.28 | 1.34 | 6.36K |
| 2024-04-23 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.25 | 1.34 | 11.80K |
| 2024-04-22 | 1.26 | 1.34 | ↑$0.08 (6.35%) | 1.23 | 1.34 | 17.08K |
| 2024-04-19 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.24 | 1.40 | 115.40K |
| 2024-04-18 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.22 | 1.30 | 23.75K |
| 2024-04-17 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.26 | 1.33 | 25.37K |
| 2024-04-16 | 1.31 | 1.30 | ↓$0.02 (-1.15%) | 1.27 | 1.34 | 25.87K |
| 2024-04-15 | 1.33 | 1.32 | ↓$0.02 (-1.13%) | 1.30 | 1.38 | 31.05K |
| 2024-04-12 | 1.50 | 1.35 | ↓$0.15 (-10.00%) | 1.32 | 1.52 | 78.88K |
| 2024-04-11 | 1.27 | 1.61 | ↑$0.34 (26.88%) | 1.26 | 1.77 | 524.11K |
| 2024-04-10 | 1.24 | 1.30 | ↑$0.05 (4.32%) | 1.24 | 1.32 | 11.65K |
| 2024-04-09 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.33 | 18.70K |
| 2024-04-08 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.25 | 1.33 | 22.61K |
| 2024-04-05 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.21 | 1.26 | 7.96K |
| 2024-04-04 | 1.23 | 1.24 | ↑$0.01 (0.80%) | 1.23 | 1.35 | 45.55K |
| 2024-04-03 | 1.20 | 1.28 | ↑$0.08 (6.69%) | 1.18 | 1.32 | 78.89K |
| 2024-04-02 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.18 | 1.22 | 20.32K |
| 2024-04-01 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.20 | 1.27 | 16.04K |
| 2024-03-28 | 1.23 | 1.21 | ↓$0.02 (-1.63%) | 1.19 | 1.26 | 11.04K |
| 2024-03-27 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.26 | 23.68K |
| 2024-03-26 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.16 | 1.24 | 28.03K |
| 2024-03-25 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.19 | 1.26 | 17.83K |
| 2024-03-22 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.21 | 1.27 | 25.34K |
| 2024-03-21 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.25 | 23.41K |
| 2024-03-20 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.22 | 1.31 | 39.44K |
| 2024-03-19 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.24 | 1.30 | 8.84K |
| 2024-03-18 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.24 | 1.31 | 29.29K |
| 2024-03-15 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.23 | 1.29 | 25.25K |
Create an account or log in to view more rows.
$JXJT Pack it up boys.
$JXJT yeah we're going green today
$JXJT Time to buy here
$JXJT has just been halted from trading due to volatility.
$JXJT I warned you all fairly you morons.
$JXJT bag holders for life club
$JXJT bounce it!!
$JXJT has just been halted from trading due to volatility.
$JXJT has just been halted from trading due to volatility.
$JXJT MACD turned bullish