JX Luxventure Limited (JXJT) Historical Stock Data
1.21 ↓0.04 (-3.20%)
As of March 27, 2024, 12:23pm EST.
Historical Data
In the past 30 trading days, JXJT is down -3.59% a day on average. There have been 10 days where JX Luxventure Limited closed green and 20 days where JXJT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.25 | 1.35 | 25.60K |
2024-03-13 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.25 | 1.38 | 28.17K |
2024-03-12 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.29 | 1.38 | 28.51K |
2024-03-11 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.26 | 1.39 | 20.99K |
2024-03-08 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.15 | 1.37 | 66.01K |
2024-03-07 | 1.40 | 1.29 | ↓$0.11 (-7.86%) | 1.28 | 1.42 | 53.31K |
2024-03-06 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.32 | 1.44 | 30.32K |
2024-03-05 | 1.31 | 1.37 | ↑$0.06 (4.58%) | 1.25 | 1.38 | 84.83K |
2024-03-04 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.35 | 1.53 | 49.59K |
2024-03-01 | 1.56 | 1.45 | ↓$0.11 (-7.05%) | 1.41 | 1.58 | 82.54K |
2024-02-29 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.68 | 74.40K |
2024-02-28 | 1.70 | 1.55 | ↓$0.15 (-8.82%) | 1.50 | 1.88 | 95.54K |
2024-02-27 | 1.81 | 1.77 | ↓$0.04 (-2.21%) | 1.71 | 1.93 | 91.20K |
2024-02-26 | 1.95 | 1.87 | ↓$0.08 (-4.10%) | 1.84 | 2.09 | 50.34K |
2024-02-23 | 2.05 | 1.88 | ↓$0.17 (-8.29%) | 1.86 | 2.05 | 103.96K |
2024-02-22 | 2.02 | 2.16 | ↑$0.14 (6.93%) | 2.02 | 2.30 | 186.84K |
2024-02-21 | 2.22 | 2.23 | ↑$0.01 (0.45%) | 1.91 | 2.48 | 1.20M |
2024-02-20 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 1.84 | 2.50 | 521.79K |
2024-02-16 | 2.37 | 2.26 | ↓$0.11 (-4.64%) | 1.71 | 2.40 | 1.32M |
2024-02-15 | 8.50 | 2.83 | ↓$5.67 (-66.71%) | 2.60 | 8.51 | 47.98M |
Create an account or log in to view more rows.
$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
$JXJT super bullish
$JXJT HODL