Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.610 | 5.610 | 5.380 | 5.510 | 5.510 | 135,200 |
| 2023-06-13 | 5.600 | 5.690 | 5.490 | 5.540 | 5.540 | 117,100 |
| 2023-06-12 | 5.590 | 5.630 | 5.420 | 5.540 | 5.540 | 149,500 |
| 2023-06-09 | 5.730 | 5.810 | 5.670 | 5.720 | 5.720 | 160,300 |
| 2023-06-08 | 5.890 | 5.890 | 5.620 | 5.760 | 5.760 | 179,800 |
| 2023-06-07 | 5.880 | 5.990 | 5.840 | 5.880 | 5.880 | 175,200 |
| 2023-06-06 | 5.820 | 5.850 | 5.740 | 5.850 | 5.850 | 132,200 |
| 2023-06-05 | 6.010 | 6.060 | 5.870 | 5.960 | 5.960 | 237,200 |
| 2023-06-02 | 5.740 | 5.970 | 5.740 | 5.940 | 5.940 | 312,600 |
| 2023-06-01 | 5.380 | 5.730 | 5.330 | 5.690 | 5.690 | 345,600 |
| 2023-05-31 | 5.500 | 5.530 | 5.270 | 5.360 | 5.360 | 273,600 |
| 2023-05-30 | 5.510 | 5.580 | 5.440 | 5.580 | 5.580 | 220,300 |
| 2023-05-29 | 5.670 | 5.690 | 5.490 | 5.590 | 5.590 | 125,300 |
| 2023-05-26 | 5.640 | 5.710 | 5.510 | 5.630 | 5.630 | 224,500 |
| 2023-05-25 | 5.910 | 5.910 | 5.570 | 5.650 | 5.650 | 447,500 |
| 2023-05-24 | 6.050 | 6.070 | 5.910 | 5.980 | 5.980 | 202,100 |
| 2023-05-23 | 6.080 | 6.220 | 5.910 | 6.020 | 6.020 | 250,900 |
| 2023-05-19 | 5.950 | 6.150 | 5.925 | 6.130 | 6.130 | 672,500 |
| 2023-05-18 | 5.800 | 5.970 | 5.750 | 5.950 | 5.950 | 371,200 |
| 2023-05-17 | 5.630 | 5.870 | 5.605 | 5.820 | 5.820 | 328,600 |
| 2023-05-16 | 5.350 | 5.650 | 5.350 | 5.560 | 5.560 | 405,700 |
| 2023-05-15 | 5.150 | 5.365 | 5.110 | 5.340 | 5.340 | 276,500 |
| 2023-05-12 | 5.280 | 5.330 | 5.040 | 5.140 | 5.140 | 426,000 |
| 2023-05-11 | 5.650 | 5.650 | 5.230 | 5.280 | 5.280 | 746,300 |
| 2023-05-10 | 5.910 | 5.910 | 5.520 | 5.700 | 5.700 | 584,300 |
| 2023-05-09 | 5.960 | 6.020 | 5.800 | 5.850 | 5.850 | 393,000 |
| 2023-05-08 | 6.130 | 6.250 | 5.970 | 5.980 | 5.980 | 249,800 |
| 2023-05-05 | 5.950 | 6.130 | 5.920 | 6.030 | 6.030 | 350,500 |
| 2023-05-04 | 5.800 | 5.860 | 5.690 | 5.740 | 5.740 | 337,400 |
| 2023-05-03 | 5.770 | 5.890 | 5.690 | 5.800 | 5.800 | 322,700 |
| 2023-05-02 | 5.890 | 5.960 | 5.675 | 5.890 | 5.890 | 652,400 |
| 2023-05-01 | 5.960 | 6.040 | 5.910 | 5.950 | 5.950 | 189,100 |
| 2023-04-28 | 5.850 | 6.200 | 5.850 | 6.040 | 6.040 | 410,000 |
| 2023-04-27 | 5.800 | 5.880 | 5.770 | 5.820 | 5.820 | 146,300 |
| 2023-04-26 | 5.800 | 5.860 | 5.610 | 5.760 | 5.760 | 462,600 |
| 2023-04-25 | 5.880 | 5.880 | 5.640 | 5.830 | 5.830 | 621,500 |
| 2023-04-24 | 5.810 | 6.010 | 5.800 | 6.010 | 6.010 | 1,235,400 |
| 2023-04-21 | 5.910 | 5.980 | 5.770 | 5.820 | 5.820 | 350,900 |
| 2023-04-20 | 5.910 | 5.920 | 5.730 | 5.810 | 5.810 | 252,900 |
| 2023-04-19 | 6.090 | 6.090 | 5.880 | 5.990 | 5.990 | 337,600 |
| 2023-04-18 | 6.200 | 6.220 | 6.140 | 6.140 | 6.140 | 125,000 |
| 2023-04-17 | 6.200 | 6.240 | 6.170 | 6.200 | 6.200 | 170,600 |
| 2023-04-14 | 6.120 | 6.260 | 6.120 | 6.200 | 6.200 | 166,800 |
| 2023-04-13 | 6.110 | 6.130 | 6.000 | 6.130 | 6.130 | 183,400 |
| 2023-04-12 | 6.210 | 6.290 | 6.090 | 6.100 | 6.100 | 188,500 |
| 2023-04-11 | 6.200 | 6.205 | 6.080 | 6.190 | 6.190 | 189,300 |
| 2023-04-10 | 6.140 | 6.220 | 6.100 | 6.170 | 6.170 | 306,700 |
| 2023-04-06 | 6.090 | 6.115 | 5.990 | 6.070 | 6.070 | 213,800 |
| 2023-04-05 | 6.060 | 6.230 | 5.970 | 6.170 | 6.170 | 402,600 |
| 2023-04-04 | 6.280 | 6.280 | 5.650 | 6.030 | 6.030 | 935,900 |
| 2023-04-03 | 6.200 | 6.400 | 6.110 | 6.190 | 6.190 | 621,300 |
| 2023-03-31 | 6.000 | 6.030 | 5.920 | 6.000 | 6.000 | 154,100 |
| 2023-03-30 | 6.090 | 6.090 | 5.880 | 5.940 | 5.940 | 204,300 |
| 2023-03-29 | 6.040 | 6.150 | 5.860 | 5.960 | 5.960 | 287,400 |
| 2023-03-28 | 5.700 | 6.170 | 5.690 | 6.000 | 6.000 | 701,300 |
| 2023-03-27 | 5.460 | 5.685 | 5.300 | 5.680 | 5.680 | 430,400 |
| 2023-03-24 | 5.200 | 5.400 | 5.070 | 5.370 | 5.370 | 455,700 |
| 2023-03-23 | 5.540 | 5.620 | 5.160 | 5.240 | 5.240 | 291,200 |
| 2023-03-22 | 5.510 | 5.620 | 5.430 | 5.500 | 5.500 | 286,100 |
| 2023-03-21 | 5.520 | 5.700 | 5.460 | 5.510 | 5.510 | 449,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.