JX Luxventure Ltd (LLL) Historical Stock Data
1.18 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, LLL is down -1.92% a day on average. There have been 8 days where JX Luxventure Ltd closed green and 22 days where LLL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-07-01 | 1.29 | 1.18 | ↓$0.11 (-8.53%) | 1.16 | 1.31 | 349.95K |
2022-06-30 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.25 | 1.31 | 141.09K |
2022-06-29 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.27 | 1.34 | 281.86K |
2022-06-28 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.31 | 1.45 | 533.93K |
2022-06-27 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.35 | 1.47 | 432.71K |
2022-06-24 | 1.62 | 1.47 | ↓$0.15 (-9.26%) | 1.44 | 1.62 | 502.72K |
2022-06-23 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.40 | 1.63 | 3.02M |
2022-06-22 | 1.41 | 1.74 | ↑$0.33 (23.40%) | 1.41 | 2.44 | 31.47M |
2022-06-21 | 1.40 | 1.49 | ↑$0.09 (6.43%) | 1.40 | 1.55 | 173.04K |
2022-06-17 | 1.36 | 1.44 | ↑$0.08 (5.88%) | 1.36 | 1.44 | 70.28K |
2022-06-16 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.34 | 1.42 | 64.44K |
2022-06-15 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.32 | 1.44 | 88.79K |
2022-06-14 | 1.48 | 1.38 | ↓$0.10 (-6.76%) | 1.33 | 1.48 | 163.10K |
2022-06-13 | 1.58 | 1.47 | ↓$0.11 (-6.96%) | 1.45 | 1.58 | 182.77K |
2022-06-10 | 1.63 | 1.61 | ↓$0.02 (-1.23%) | 1.52 | 1.66 | 388.54K |
2022-06-09 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.53 | 1.68 | 313.63K |
2022-06-08 | 1.54 | 1.53 | ↓$0.01 (-0.64%) | 1.51 | 1.60 | 149.91K |
2022-06-07 | 1.61 | 1.50 | ↓$0.11 (-6.83%) | 1.47 | 1.61 | 123.21K |
2022-06-06 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.46 | 1.60 | 274.40K |
2022-06-03 | 1.57 | 1.47 | ↓$0.10 (-6.37%) | 1.45 | 1.57 | 56.49K |
2022-06-02 | 1.58 | 1.50 | ↓$0.08 (-5.06%) | 1.48 | 1.75 | 361.36K |
2022-06-01 | 1.61 | 1.53 | ↓$0.08 (-4.97%) | 1.52 | 1.67 | 152.42K |
2022-05-31 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.50 | 1.63 | 167.97K |
2022-05-27 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.46 | 1.54 | 115.60K |
2022-05-26 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.28 | 1.51 | 167.17K |
2022-05-25 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.45 | 1.60 | 307.79K |
2022-05-24 | 1.70 | 1.52 | ↓$0.18 (-10.59%) | 1.50 | 2.15 | 3.24M |
2022-05-23 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.71 | 1.80 | 30.83K |
2022-05-20 | 1.95 | 1.78 | ↓$0.17 (-8.54%) | 1.76 | 1.95 | 53.44K |
2022-05-19 | 1.81 | 1.79 | ↓$0.02 (-1.36%) | 1.79 | 1.92 | 133.65K |
Create an account or log in to view more rows.
$LLL has just been halted from trading due to volatility.
$LLL the time is near
$LLL has just been halted from trading due to volatility.
$LLL they don’t want us to shine… But we gon shine…
$LLL has just been halted from trading due to volatility.
$LLL yeeeeeee haw
$LLL has just been halted from trading due to volatility.
$LLL has just been halted from trading due to volatility.
$LLL has just been halted from trading due to volatility.
$LLL has just been halted from trading due to volatility.