Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Jx Luxventure G (JXG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.08 1.08 0.86 1.04 13,545
17th Jul 2025 (Thu) 1.10 1.11 1.05 1.07 17,226
16th Jul 2025 (Wed) 1.18 1.25 1.07 1.07 75,021
15th Jul 2025 (Tue) 0.95 1.50 0.95 1.12 262,076
14th Jul 2025 (Mon) 1.00 1.00 0.62 0.96 16,532
11th Jul 2025 (Fri) 1.05 1.05 0.98 1.0199 22,734
10th Jul 2025 (Thu) 1.05 1.09 0.998 1.0398 17,356
9th Jul 2025 (Wed) 1.20 1.20 0.9901 1.0799 56,978
8th Jul 2025 (Tue) 1.56 1.58 1.12 1.2346 108,516
7th Jul 2025 (Mon) 1.62 1.62 1.43 1.49 15,058
4th Jul 2025 (Fri) 1.60 1.64 1.40 1.62 7,056
3rd Jul 2025 (Thu) 1.60 1.64 1.40 1.62 7,056
2nd Jul 2025 (Wed) 1.56 1.60 1.51 1.59 25,736
1st Jul 2025 (Tue) 1.63 1.65 1.57 1.60 6,953
30th Jun 2025 (Mon) 1.73 1.75 1.60 1.62 31,919
27th Jun 2025 (Fri) 1.64 1.74 1.52 1.66 52,495
26th Jun 2025 (Thu) 1.82 1.82 1.42 1.57 117,189
25th Jun 2025 (Wed) 2.03 2.03 1.70 1.75 40,156
24th Jun 2025 (Tue) 2.15 2.15 1.86 1.94 15,610
23rd Jun 2025 (Mon) 2.37 2.37 1.80 2.08 19,957
20th Jun 2025 (Fri) 2.47 2.47 2.41 2.42 92,675
19th Jun 2025 (Thu) 2.47 2.47 2.42 2.45 2,496
18th Jun 2025 (Wed) 2.47 2.47 2.42 2.45 2,496
17th Jun 2025 (Tue) 2.48 2.48 2.41 2.45 16,220
16th Jun 2025 (Mon) 2.49 2.52 2.44 2.48 25,745
13th Jun 2025 (Fri) 2.48 2.50 2.36 2.45 19,765
12th Jun 2025 (Thu) 2.49 2.53 2.45 2.48 36,001
11th Jun 2025 (Wed) 2.43 2.52 2.39 2.49 87,556
10th Jun 2025 (Tue) 2.45 2.56 2.45 2.47 9,804
9th Jun 2025 (Mon) 2.50 2.50 1.91 2.45 105,542
6th Jun 2025 (Fri) 2.49 2.50 2.42 2.45 40,685
5th Jun 2025 (Thu) 2.54 2.54 2.44 2.48 19,359
4th Jun 2025 (Wed) 2.53 2.64 2.46 2.55 59,563
3rd Jun 2025 (Tue) 2.52 2.54 2.40 2.51 97,818
2nd Jun 2025 (Mon) 2.49 2.52 2.46 2.52 15,886
30th May 2025 (Fri) 2.52 2.63 2.48 2.54 57,082
29th May 2025 (Thu) 2.53 2.54 2.49 2.54 65,515
28th May 2025 (Wed) 2.50 2.57 2.42 2.53 167,744
27th May 2025 (Tue) 2.50 2.51 2.50 2.51 6,247
26th May 2025 (Mon) 2.52 2.52 2.52 2.52 0
24th May 2025 (Sat) 2.51 2.52 2.50 2.52 21,561
23rd May 2025 (Fri) 2.51 2.52 2.50 2.50 21,561
22nd May 2025 (Thu) 2.52 2.53 2.51 2.53 25,742
21st May 2025 (Wed) 2.52 2.52 2.48 2.50 67,989
20th May 2025 (Tue) 2.53 2.55 2.42 2.52 44,017
FTSE 100 Latest
Value8,992.12
Change19.48