JX Luxventure Ltd (JXJT)
1.42
+0.07
(+5.12%)
USD |
NASDAQ |
May 03, 16:00
1.38
-0.04
(-2.82%)
Pre-Market: 20:00
JX Luxventure Price: 1.42 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.46 | 1.46 | 1.356 | 1.42 | 25151.00 |
| May 02, 2024 | 1.370 | 1.466 | 1.351 | 1.351 | 9800.00 |
| May 01, 2024 | 1.37 | 1.400 | 1.32 | 1.400 | 6515.00 |
| Apr 30, 2024 | 1.45 | 1.464 | 1.37 | 1.464 | 11435.00 |
| Apr 29, 2024 | 1.31 | 1.46 | 1.30 | 1.46 | 36196.00 |
| Apr 26, 2024 | 1.308 | 1.32 | 1.25 | 1.30 | 6250.00 |
| Apr 25, 2024 | 1.28 | 1.34 | 1.28 | 1.30 | 8164.00 |
| Apr 24, 2024 | 1.34 | 1.34 | 1.28 | 1.33 | 6358.00 |
| Apr 23, 2024 | 1.32 | 1.34 | 1.25 | 1.30 | 11804.00 |
| Apr 22, 2024 | 1.26 | 1.34 | 1.23 | 1.34 | 17613.00 |
| Apr 19, 2024 | 1.26 | 1.40 | 1.239 | 1.26 | 115403.0 |
| Apr 18, 2024 | 1.28 | 1.305 | 1.22 | 1.25 | 23748.00 |
| Apr 17, 2024 | 1.27 | 1.328 | 1.26 | 1.31 | 25370.00 |
| Apr 16, 2024 | 1.31 | 1.34 | 1.27 | 1.295 | 25867.00 |
| Apr 15, 2024 | 1.33 | 1.38 | 1.30 | 1.315 | 31057.00 |
| Apr 12, 2024 | 1.50 | 1.52 | 1.32 | 1.35 | 78933.00 |
| Apr 11, 2024 | 1.265 | 1.77 | 1.26 | 1.605 | 527559.0 |
| Apr 10, 2024 | 1.241 | 1.32 | 1.241 | 1.295 | 11648.00 |
| Apr 09, 2024 | 1.26 | 1.330 | 1.26 | 1.28 | 18697.00 |
| Apr 08, 2024 | 1.28 | 1.33 | 1.25 | 1.28 | 22613.00 |
| Apr 05, 2024 | 1.24 | 1.264 | 1.21 | 1.24 | 8072.00 |
| Apr 04, 2024 | 1.230 | 1.35 | 1.230 | 1.24 | 45549.00 |
| Apr 03, 2024 | 1.20 | 1.32 | 1.18 | 1.280 | 79109.00 |
| Apr 02, 2024 | 1.22 | 1.22 | 1.18 | 1.21 | 20323.00 |
| Apr 01, 2024 | 1.26 | 1.27 | 1.20 | 1.24 | 16040.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.13
Minimum
Oct 12 2023
51.30
Maximum
Feb 16 2021
18.34
Average
19.54
Median
Feb 10 2020
Price Benchmarks
| Dogness (International) Corp | 5.87 |
| Meiwu Technology Co Ltd | 1.05 |
| EZGO Technologies Ltd | 1.95 |
| ECARX Holdings Inc | 1.66 |
| U Power Ltd | 5.55 |
Price Related Metrics
| Market Cap | 8.610M |