JX Luxventure Ltd (LLL) Historical Stock Data

0.84 ↑0.00 (0.00%)

As of October 7, 2022, 3:35pm EST.

Historical Data

In the past 30 trading days, LLL is down -1.21% a day on average. There have been 12 days where JX Luxventure Ltd closed green and 18 days where LLL closed red.

Date	Open	Close	Change	Low	High	Volume
2022-10-07	0.85	0.84	↓$0.01 (-1.28%)	0.84	0.88	42.41K
2022-10-06	0.83	0.88	↑$0.05 (5.72%)	0.83	0.89	73.80K
2022-10-05	0.81	0.81	↓$0.00 (-0.06%)	0.80	0.83	33.39K
2022-10-04	0.83	0.82	↓$0.01 (-1.68%)	0.80	0.85	57.23K
2022-10-03	0.91	0.83	↓$0.08 (-8.78%)	0.79	1.09	545.37K
2022-09-30	0.86	0.87	↑$0.01 (1.00%)	0.83	0.89	95.56K
2022-09-29	0.79	0.87	↑$0.08 (10.07%)	0.78	0.88	45.41K
2022-09-28	0.77	0.81	↑$0.05 (6.03%)	0.76	0.85	46.17K
2022-09-27	0.84	0.79	↓$0.05 (-5.76%)	0.76	0.84	101.85K
2022-09-26	0.76	0.79	↑$0.03 (4.08%)	0.76	0.83	18.06K
2022-09-23	0.75	0.80	↑$0.05 (6.08%)	0.72	0.81	51.63K
2022-09-22	0.82	0.77	↓$0.05 (-6.12%)	0.75	0.84	124.11K
2022-09-21	0.87	0.85	↓$0.02 (-2.77%)	0.80	0.88	123.14K
2022-09-20	0.90	0.88	↓$0.02 (-2.73%)	0.85	0.91	72.15K
2022-09-19	0.89	0.89	↑$0.00 (0.34%)	0.85	0.90	45.09K
2022-09-16	0.92	0.89	↓$0.04 (-3.80%)	0.85	0.94	168.67K
2022-09-15	0.94	0.92	↓$0.02 (-2.10%)	0.91	0.95	105.95K
2022-09-14	1.00	0.94	↓$0.05 (-5.49%)	0.93	1.00	114.07K
2022-09-13	0.96	0.98	↑$0.02 (2.05%)	0.96	1.02	86.36K
2022-09-12	1.02	0.99	↓$0.03 (-2.86%)	0.90	1.02	457.72K
2022-09-09	1.17	1.03	↓$0.14 (-12.02%)	0.99	1.47	4.31M
2022-09-08	1.15	1.16	↑$0.01 (1.31%)	1.13	1.16	33.88K
2022-09-07	1.15	1.15	↑$0.00 (0.00%)	1.13	1.17	37.12K
2022-09-02	1.20	1.17	↓$0.03 (-2.50%)	1.17	1.21	89.94K
2022-09-01	1.22	1.20	↓$0.02 (-1.65%)	1.19	1.23	110.80K
2022-08-31	1.21	1.25	↑$0.04 (3.31%)	1.18	1.31	376.03K
2022-08-30	1.25	1.18	↓$0.07 (-5.52%)	1.18	1.25	55.47K
2022-08-29	1.25	1.23	↓$0.02 (-1.60%)	1.17	1.29	168.19K
2022-08-26	1.40	1.26	↓$0.14 (-10.00%)	1.22	1.40	150.55K
2022-08-25	1.34	1.35	↑$0.01 (0.54%)	1.34	1.38	30.26K