JX Luxventure Group Stock Price History
NASDAQ: JXGIndustrialsOffice Equipment/Supplies/ServicesUSD
7.15+0.07 (+0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JXG price history at a glance
The price history for JX Luxventure Group (JXG) on this page begins on March 4, 2013, when the stock closed at $20,250.00; it most recently closed at $7.15 on October 5, 2026. The highest price in this record is $30,960.00, reached on April 27, 2015; the latest close is 100.0% below that peak. Across the 12 complete calendar years in the table, JXG finished higher in 1 and lower in 11. Its best year was 2020 (+43.4%) and its worst was 2016 (-90.0%).
Over roughly 14 years the share price changed -100.0%, a -44.3% compound annual price return (excluding dividends). In the last 12 months alone, JXG has lost 49.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $30,960.00
- Date of high
- Apr 27, 2015
- Low since 2013
- $3.01
- Date of low
- Nov 24, 2025
- 52-week high
- $15.75
- 52-week low
- $3.01
- IPO year
- 2013
- Last close
- $7.15
JXG returns
1 week
-7.14%
1 month
-25.37%
3 months
-35.93%
6 months
+81.01%
Year to date
+19.17%
1 year
-49.29%
3 years
-62.76%
5 years
-98.54%
JXG price return, excluding dividends.
JXG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.15 | +20.78% |
| 2025 | 5.92 | -62.77% |
| 2024 | 15.90 | -20.30% |
| 2023 | 19.95 | -83.78% |
| 2022 | 123.00 | -63.72% |
| 2021 | 339.00 | -23.13% |
| 2020 | 441.00 | +43.41% |
| 2019 | 307.50 | -34.50% |
| 2018 | 469.50 | -24.40% |
| 2017 | 621.00 | -1.43% |
| 2016 | 630.00 | -90.00% |
| 2015 | 6,300.00 | -34.12% |
| 2014 | 9,562.50 | -58.33% |
| 2013* | 22,950.00 | +13.33% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
JXG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.29 | 7.40 | 7.09 | 7.15 | +0.99% | |
| 7.80 | 7.80 | 7.08 | 7.08 | -2.21% | |
| 7.52 | 7.68 | 7.24 | 7.24 | -5.24% | |
| 7.78 | 7.99 | 7.23 | 7.64 | -2.43% | |
| 8.35 | 8.35 | 7.55 | 7.83 | +1.69% | |
| 7.57 | 8.77 | 7.26 | 7.70 | -3.87% | |
| 7.95 | 8.41 | 7.37 | 8.01 | +4.43% | |
| 7.33 | 8.38 | 7.12 | 7.67 | +5.79% | |
| 7.00 | 7.44 | 6.69 | 7.25 | +5.07% | |
| 6.56 | 6.90 | 6.45 | 6.90 | -0.29% | |
| 7.01 | 7.15 | 6.27 | 6.92 | -1.14% | |
| 7.77 | 8.02 | 6.35 | 7.00 | -6.67% | |
| 6.57 | 7.50 | 6.29 | 7.50 | +13.12% | |
| 6.90 | 6.97 | 6.00 | 6.63 | +6.94% | |
| 6.21 | 6.66 | 5.72 | 6.20 | +0.16% | |
| 7.09 | 7.09 | 6.09 | 6.19 | -17.80% | |
| 8.10 | 8.10 | 6.93 | 7.53 | -7.04% | |
| 8.80 | 8.80 | 7.63 | 8.10 | -4.37% | |
| 8.48 | 8.54 | 8.08 | 8.47 | -3.75% | |
| 9.00 | 9.00 | 8.32 | 8.80 | -1.68% | |
| 9.13 | 9.13 | 8.60 | 8.95 | -2.19% | |
| 9.50 | 9.70 | 8.50 | 9.15 | -4.49% | |
| 9.60 | 10.09 | 9.46 | 9.58 | +1.81% | |
| 9.69 | 9.69 | 8.90 | 9.41 | -2.99% | |
| 9.58 | 9.99 | 9.19 | 9.70 | +4.75% | |
| 8.20 | 9.57 | 8.20 | 9.26 | +8.94% | |
| 8.88 | 8.88 | 8.27 | 8.50 | -1.05% | |
| 9.25 | 9.25 | 8.54 | 8.59 | -4.66% | |
| 8.88 | 9.27 | 8.18 | 9.01 | 0.00% | |
| 8.06 | 9.20 | 8.06 | 9.01 | +1.12% | |
| 8.20 | 8.91 | 8.06 | 8.91 | +2.18% | |
| 7.31 | 8.90 | 7.31 | 8.72 | +11.65% | |
| 7.21 | 7.81 | 7.00 | 7.81 | +2.76% | |
| 6.99 | 7.80 | 6.99 | 7.60 | -5.00% | |
| 7.40 | 8.18 | 6.85 | 8.00 | +16.79% | |
| 6.85 | 6.85 | 6.85 | 6.85 | 0.00% | |
| 6.85 | 6.85 | 6.85 | 6.85 | -2.28% | |
| 7.08 | 7.08 | 6.40 | 7.01 | -1.27% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.10 | 7.10 | 7.10 | 7.10 | 0.00% | |
| 7.10 | 7.10 | 7.10 | 7.10 | -3.66% | |
| 7.20 | 7.37 | 7.19 | 7.37 | -6.11% | |
| 7.40 | 7.85 | 7.40 | 7.85 | -1.51% | |
| 7.85 | 7.97 | 7.85 | 7.97 | +12.41% | |
| 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | |
| 7.09 | 7.09 | 7.09 | 7.09 | 0.00% | |
| 7.09 | 7.09 | 7.09 | 7.09 | +1.43% | |
| 6.99 | 6.99 | 6.99 | 6.99 | 0.00% | |
| 6.99 | 6.99 | 6.99 | 6.99 | 0.00% | |
| 6.99 | 6.99 | 6.99 | 6.99 | 0.00% | |
| 6.85 | 6.99 | 6.85 | 6.99 | +0.72% | |
| 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | |
| 7.70 | 7.80 | 6.94 | 6.94 | -0.86% | |
| 7.00 | 7.00 | 7.00 | 7.00 | +6.22% | |
| 6.59 | 6.59 | 6.59 | 6.59 | 0.00% | |
| 6.80 | 6.90 | 6.38 | 6.59 | +0.76% | |
| 6.88 | 6.90 | 5.97 | 6.54 | -6.57% | |
| 8.60 | 8.60 | 6.91 | 7.00 | -22.22% | |
| 10.61 | 11.30 | 9.00 | 9.00 | -21.74% | |
| 10.96 | 11.50 | 10.96 | 11.50 | 0.00% | |
| 11.50 | 11.83 | 9.67 | 11.50 | +3.14% | |
| 11.40 | 11.50 | 11.15 | 11.15 | -1.33% | |
| 11.20 | 11.34 | 11.05 | 11.30 | +1.25% | |
| 12.00 | 12.00 | 11.16 | 11.16 | -1.50% | |
| 10.89 | 11.33 | 10.89 | 11.33 | +3.94% | |
| 10.91 | 10.92 | 10.90 | 10.90 | -3.96% | |
| 11.25 | 11.78 | 10.90 | 11.35 | +0.18% | |
| 10.99 | 11.33 | 10.99 | 11.33 | +4.52% | |
| 11.20 | 11.20 | 10.84 | 10.84 | -5.66% | |
| 10.97 | 11.80 | 10.97 | 11.49 | +4.84% | |
| 10.70 | 11.50 | 10.69 | 10.96 | +2.33% | |
| 10.13 | 10.86 | 10.05 | 10.71 | +0.56% | |
| 9.50 | 11.11 | 9.50 | 10.65 | +6.50% | |
| 9.80 | 10.00 | 9.80 | 10.00 | 0.00% | |
| 10.41 | 10.50 | 10.00 | 10.00 | -3.38% | |
| 9.60 | 11.80 | 9.60 | 10.35 | +8.38% | |
| 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | |
| 9.25 | 9.60 | 9.25 | 9.60 | +5.15% | |
| 9.40 | 9.40 | 9.13 | 9.13 | +1.44% | |
| 9.00 | 9.00 | 9.00 | 9.00 | +8.43% | |
| 8.10 | 8.43 | 7.59 | 8.30 | -8.79% | |
| 9.21 | 9.30 | 8.76 | 9.10 | -2.99% | |
| 9.35 | 9.39 | 8.50 | 9.38 | -1.26% | |
| 9.45 | 9.50 | 8.63 | 9.50 | +0.21% | |
| 9.49 | 9.49 | 9.48 | 9.48 | -0.94% | |
| 9.10 | 9.88 | 9.06 | 9.57 | +9.37% | |
| 8.40 | 8.75 | 8.20 | 8.75 | +3.06% | |
| 9.04 | 9.08 | 7.15 | 8.49 | +1.43% | |
| 8.40 | 8.40 | 8.29 | 8.37 | -0.24% | |
| 8.24 | 8.75 | 8.24 | 8.39 | -1.41% | |
| 8.20 | 8.64 | 8.20 | 8.51 | +3.78% | |
| 8.43 | 8.69 | 8.20 | 8.20 | +7.47% | |
| 7.49 | 8.55 | 7.40 | 7.63 | +3.25% | |
| 6.75 | 7.40 | 6.63 | 7.39 | +6.95% | |
| 6.89 | 6.92 | 6.89 | 6.91 | -4.43% | |
| 6.55 | 7.23 | 6.50 | 7.23 | +4.78% | |
| 6.21 | 6.90 | 5.63 | 6.90 | +11.11% | |
| 6.00 | 6.49 | 5.92 | 6.21 | +11.49% | |
| 6.54 | 6.55 | 5.45 | 5.57 | -14.70% | |
| 6.40 | 6.69 | 6.20 | 6.53 | 0.00% | |
| 6.38 | 6.90 | 5.30 | 6.53 | +23.91% | |
| 4.43 | 5.27 | 4.43 | 5.27 | +8.66% | |
| 4.03 | 4.93 | 4.01 | 4.85 | +18.58% | |
| 4.01 | 4.09 | 3.99 | 4.09 | +4.87% | |
| 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | |
| 3.90 | 3.90 | 3.90 | 3.90 | 0.00% | |
| 4.09 | 4.09 | 3.90 | 3.90 | +4.84% | |
| 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | |
| 3.72 | 3.72 | 3.72 | 3.72 | 0.00% | |
| 3.75 | 3.78 | 3.72 | 3.72 | -1.59% | |
| 3.81 | 3.85 | 3.69 | 3.78 | -1.82% | |
| 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -1.53% | |
| 3.91 | 3.91 | 3.91 | 3.91 | +0.26% | |
| 3.90 | 3.90 | 3.85 | 3.90 | 0.00% | |
| 3.95 | 4.02 | 3.81 | 3.90 | -1.27% | |
| 4.05 | 4.07 | 3.95 | 3.95 | -2.47% | |
| 3.97 | 4.05 | 3.97 | 4.05 | +2.27% | |
| 4.02 | 4.08 | 3.77 | 3.96 | -3.65% | |
| 4.11 | 4.11 | 4.11 | 4.11 | 0.00% | |
| 4.07 | 4.11 | 4.03 | 4.11 | -0.96% | |
| 4.19 | 4.20 | 4.11 | 4.15 | +3.49% | |
| 4.01 | 4.06 | 3.95 | 4.01 | 0.00% | |
| 4.04 | 4.20 | 4.01 | 4.01 | +1.52% | |
| 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | |
| 3.98 | 4.00 | 3.95 | 3.95 | +0.77% | |
| 3.96 | 4.00 | 3.80 | 3.92 | +3.16% | |
| 3.79 | 3.80 | 3.79 | 3.80 | +0.80% | |
| 3.77 | 3.77 | 3.77 | 3.77 | 0.00% | |
| 3.81 | 3.81 | 3.77 | 3.77 | +1.07% | |
| 3.73 | 3.73 | 3.73 | 3.73 | 0.00% | |
| 3.74 | 3.75 | 3.73 | 3.73 | -1.06% | |
| 3.63 | 3.77 | 3.63 | 3.77 | -2.08% | |
| 3.90 | 3.90 | 3.85 | 3.85 | 0.00% | |
| 3.77 | 3.94 | 3.75 | 3.85 | +1.85% | |
| 3.76 | 3.90 | 3.72 | 3.78 | +1.34% | |
| 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | |
| 3.65 | 3.75 | 3.56 | 3.75 | +1.35% | |
| 3.72 | 3.78 | 3.70 | 3.70 | -3.90% | |
| 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | |
| 3.50 | 3.85 | 3.50 | 3.85 | +5.19% | |
| 3.98 | 3.98 | 3.61 | 3.66 | -8.50% | |
| 3.52 | 4.00 | 3.52 | 4.00 | +8.70% | |
| 3.38 | 3.72 | 3.38 | 3.68 | -0.81% | |
| 4.05 | 4.05 | 3.40 | 3.71 | -8.40% | |
| 3.73 | 4.10 | 3.73 | 4.05 | +1.76% | |
| 3.99 | 3.99 | 3.98 | 3.98 | -2.21% | |
| 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | |
| 4.07 | 4.07 | 4.07 | 4.07 | 0.00% | |
| 3.72 | 4.07 | 3.72 | 4.07 | -1.21% | |
| 4.10 | 4.21 | 4.10 | 4.12 | -1.90% | |
| 3.75 | 4.44 | 3.70 | 4.20 | +13.82% | |
| 3.55 | 3.75 | 3.55 | 3.69 | +4.83% | |
| 3.72 | 3.72 | 3.52 | 3.52 | -5.63% | |
| 3.75 | 3.75 | 3.72 | 3.73 | -4.36% | |
| 4.00 | 4.00 | 3.86 | 3.90 | +2.36% | |
| 3.50 | 3.93 | 3.45 | 3.81 | +11.08% | |
| 3.31 | 3.45 | 3.31 | 3.43 | -6.03% | |
| 3.50 | 3.65 | 3.44 | 3.65 | -3.18% | |
| 3.77 | 3.77 | 3.77 | 3.77 | 0.00% | |
| 3.89 | 3.89 | 3.70 | 3.77 | -4.07% | |
| 3.95 | 4.05 | 3.66 | 3.93 | -3.44% | |
| 4.05 | 4.10 | 4.05 | 4.07 | +1.75% | |
| 4.12 | 4.13 | 4.00 | 4.00 | -1.23% | |
| 4.02 | 4.20 | 3.95 | 4.05 | +1.00% | |
| 4.19 | 4.19 | 4.01 | 4.01 | -1.47% | |
| 4.15 | 4.15 | 4.07 | 4.07 | +3.30% | |
| 4.24 | 4.24 | 3.94 | 3.94 | -1.75% | |
| 3.91 | 4.15 | 3.91 | 4.01 | -0.50% | |
| 4.20 | 4.20 | 4.02 | 4.03 | -3.36% | |
| 4.19 | 4.22 | 4.07 | 4.17 | -0.71% | |
| 3.88 | 4.30 | 3.88 | 4.20 | +0.72% | |
| 4.12 | 4.30 | 4.12 | 4.17 | +1.21% | |
| 4.10 | 4.73 | 4.02 | 4.12 | -1.90% | |
| 4.09 | 4.38 | 3.70 | 4.20 | +2.69% | |
| 4.45 | 4.45 | 4.06 | 4.09 | -2.62% | |
| 4.36 | 4.38 | 3.89 | 4.20 | -1.18% | |
| 4.08 | 4.40 | 4.08 | 4.25 | +0.71% | |
| 4.20 | 4.40 | 4.19 | 4.22 | -2.99% | |
| 4.26 | 4.73 | 3.88 | 4.35 | +0.93% | |
| 4.23 | 4.74 | 4.23 | 4.31 | -1.15% | |
| 4.38 | 4.56 | 4.01 | 4.36 | +1.63% | |
| 4.49 | 4.66 | 4.20 | 4.29 | -4.03% | |
| 4.66 | 4.66 | 4.43 | 4.47 | -5.10% | |
| 4.60 | 4.82 | 4.32 | 4.71 | +1.73% | |
| 5.25 | 5.39 | 4.59 | 4.63 | -7.58% | |
| 5.30 | 5.30 | 5.01 | 5.01 | -4.57% | |
| 5.51 | 5.55 | 4.90 | 5.25 | -2.60% | |
| 5.31 | 5.60 | 5.11 | 5.39 | -2.88% | |
| 5.40 | 5.94 | 4.71 | 5.55 | +3.54% | |
| 5.48 | 5.63 | 5.11 | 5.36 | -9.15% | |
| 6.00 | 6.00 | 5.30 | 5.90 | -0.34% | |
| 6.06 | 6.51 | 4.75 | 5.92 | -1.33% | |
| 7.90 | 8.20 | 4.60 | 6.00 | -22.78% | |
| 8.09 | 8.09 | 7.70 | 7.77 | -4.31% | |
| 8.08 | 9.14 | 7.73 | 8.12 | -0.12% | |
| 9.48 | 9.48 | 8.13 | 8.13 | -13.69% | |
| 9.31 | 10.00 | 8.74 | 9.42 | 0.00% | |
| 9.38 | 9.90 | 8.44 | 9.42 | -0.11% | |
| 8.91 | 9.57 | 8.50 | 9.43 | +5.96% | |
| 9.09 | 9.97 | 8.69 | 8.90 | -7.48% | |
| 8.07 | 10.29 | 8.01 | 9.62 | +17.46% | |
| 7.37 | 8.24 | 6.76 | 8.19 | +12.19% | |
| 6.45 | 7.58 | 6.16 | 7.30 | +19.28% | |
| 7.35 | 7.35 | 5.83 | 6.12 | -18.29% | |
| 7.60 | 9.46 | 7.49 | 7.49 | -0.53% | |
| 7.04 | 8.88 | 5.88 | 7.53 | +2.31% | |
| 5.45 | 8.25 | 5.45 | 7.36 | -14.72% | |
| 4.94 | 8.63 | 4.40 | 8.63 | +67.90% | |
| 4.98 | 5.24 | 3.91 | 5.14 | +11.26% | |
| 4.27 | 4.65 | 4.15 | 4.62 | +7.44% | |
| 3.86 | 4.85 | 3.85 | 4.30 | +11.69% | |
| 3.69 | 4.37 | 3.68 | 3.85 | +5.48% | |
| 3.51 | 4.01 | 3.51 | 3.65 | -2.67% | |
| 4.08 | 4.08 | 3.66 | 3.75 | -10.50% | |
| 3.58 | 4.20 | 3.47 | 4.19 | +16.39% | |
| 3.52 | 3.74 | 3.48 | 3.60 | +1.69% | |
| 3.65 | 3.98 | 3.01 | 3.54 | -14.08% | |
| 3.82 | 4.34 | 3.50 | 4.12 | +19.42% | |
| 3.15 | 3.82 | 3.14 | 3.45 | -4.17% | |
| 4.80 | 5.85 | 3.45 | 3.60 | -46.67% | |
| 7.50 | 7.65 | 6.30 | 6.75 | -13.46% | |
| 7.65 | 7.80 | 7.20 | 7.80 | -1.89% | |
| 8.10 | 8.10 | 7.65 | 7.95 | -1.85% | |
| 8.25 | 8.40 | 8.10 | 8.10 | -3.57% | |
| 8.40 | 8.85 | 8.25 | 8.40 | 0.00% | |
| 8.40 | 8.70 | 8.25 | 8.40 | -1.75% | |
| 8.55 | 9.00 | 8.40 | 8.55 | 0.00% | |
| 8.70 | 8.85 | 8.55 | 8.55 | 0.00% | |
| 8.10 | 8.55 | 7.65 | 8.55 | +3.64% | |
| 8.55 | 8.70 | 7.80 | 8.25 | -3.51% | |
| 9.30 | 10.35 | 8.25 | 8.55 | -9.52% | |
| 10.65 | 10.65 | 9.30 | 9.45 | -1.56% | |
| 10.05 | 10.50 | 9.30 | 9.60 | -5.88% | |
| 11.25 | 11.70 | 9.75 | 10.20 | -9.33% | |
| 12.90 | 13.05 | 11.25 | 11.25 | -5.06% | |
| 12.15 | 12.75 | 10.95 | 11.85 | -4.82% | |
| 12.45 | 13.35 | 12.15 | 12.45 | -3.49% | |
| 13.35 | 13.50 | 12.45 | 12.90 | -4.44% | |
| 13.35 | 13.50 | 12.90 | 13.50 | 0.00% | |
| 13.50 | 13.80 | 12.90 | 13.50 | -2.17% | |
| 13.80 | 14.40 | 12.75 | 13.80 | -3.16% | |
| 13.65 | 14.25 | 13.35 | 14.25 | +2.15% | |
| 14.25 | 14.40 | 13.20 | 13.95 | -3.13% | |
| 14.55 | 14.85 | 13.50 | 14.40 | -6.80% | |
| 13.35 | 15.75 | 12.90 | 15.45 | +14.44% | |
| 13.20 | 13.50 | 12.90 | 13.50 | -1.10% | |
| 12.75 | 13.80 | 12.45 | 13.65 | +7.06% | |
| 12.90 | 13.35 | 12.30 | 12.75 | -5.56% | |
| 14.55 | 14.70 | 13.20 | 13.50 | -4.26% | |
| 14.10 | 15.30 | 12.60 | 14.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JXG chart for longer ranges.