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