Journey Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3.080	3.080	2.880	3.010	3.010	169,700
2022-01-07	3.050	3.060	2.870	3.050	3.050	309,400
2022-01-06	3.100	3.230	2.960	3.050	3.050	589,700
2022-01-05	2.920	3.330	2.900	3.040	3.040	760,600
2022-01-04	2.740	2.950	2.730	2.910	2.910	388,300
2021-12-31	2.500	2.710	2.500	2.700	2.700	109,300
2021-12-30	2.610	2.620	2.510	2.550	2.550	61,500
2021-12-29	2.500	2.670	2.480	2.600	2.600	269,500
2021-12-24	2.490	2.490	2.350	2.430	2.430	24,000
2021-12-23	2.400	2.500	2.390	2.440	2.440	156,900
2021-12-22	2.240	2.450	2.180	2.370	2.370	172,900
2021-12-21	2.090	2.290	2.080	2.230	2.230	125,300
2021-12-20	2.100	2.100	1.860	2.060	2.060	70,700
2021-12-17	2.000	2.150	1.870	2.100	2.100	123,600
2021-12-16	2.080	2.190	2.070	2.070	2.070	68,400
2021-12-15	1.950	2.130	1.950	2.060	2.060	103,300
2021-12-14	2.120	2.170	2.050	2.090	2.090	119,800
2021-12-13	2.190	2.200	2.120	2.130	2.130	101,600
2021-12-10	2.340	2.340	2.100	2.200	2.200	137,700
2021-12-09	2.380	2.410	2.120	2.280	2.280	224,700
2021-12-08	2.130	2.600	2.120	2.420	2.420	484,400
2021-12-07	1.990	2.260	1.950	2.150	2.150	327,700
2021-12-06	1.790	1.950	1.750	1.930	1.930	300,300
2021-12-03	1.690	1.780	1.680	1.750	1.750	335,400
2021-12-02	1.510	1.690	1.470	1.670	1.670	153,900
2021-12-01	1.590	1.610	1.510	1.540	1.540	42,800
2021-11-30	1.490	1.630	1.490	1.610	1.610	48,100
2021-11-29	1.710	1.710	1.590	1.630	1.630	40,700
2021-11-26	1.500	1.620	1.410	1.620	1.620	104,900
2021-11-25	1.680	1.740	1.670	1.740	1.740	45,700
2021-11-24	1.630	1.680	1.630	1.670	1.670	45,700
2021-11-23	1.640	1.680	1.630	1.650	1.650	28,200
2021-11-22	1.600	1.700	1.560	1.610	1.610	74,700
2021-11-19	1.680	1.700	1.600	1.640	1.640	78,300
2021-11-18	1.710	1.740	1.700	1.720	1.720	59,900
2021-11-17	1.760	1.770	1.700	1.710	1.710	29,400
2021-11-16	1.760	1.790	1.760	1.770	1.770	17,000
2021-11-15	1.790	1.800	1.680	1.770	1.770	87,400
2021-11-12	1.880	1.880	1.780	1.830	1.830	22,900
2021-11-11	1.800	1.830	1.790	1.820	1.820	29,500
2021-11-10	1.900	1.920	1.770	1.790	1.790	175,400
2021-11-09	1.950	1.950	1.800	1.850	1.850	33,900
2021-11-08	1.760	1.990	1.740	1.830	1.830	231,000
2021-11-05	1.640	1.700	1.640	1.700	1.700	102,600
2021-11-04	1.660	1.690	1.640	1.680	1.680	43,500
2021-11-03	1.710	1.710	1.650	1.680	1.680	34,300
2021-11-02	1.690	1.760	1.660	1.700	1.700	49,400
2021-11-01	1.690	1.720	1.670	1.710	1.710	39,000
2021-10-29	1.700	1.700	1.660	1.690	1.690	18,400
2021-10-28	1.650	1.740	1.650	1.700	1.700	5,200
2021-10-27	1.750	1.750	1.620	1.660	1.660	47,100
2021-10-26	1.700	1.720	1.680	1.700	1.700	11,100
2021-10-25	1.650	1.680	1.620	1.680	1.680	139,200
2021-10-22	1.600	1.660	1.580	1.660	1.660	106,200
2021-10-21	1.680	1.720	1.620	1.640	1.640	61,200
2021-10-20	1.620	1.730	1.620	1.680	1.680	35,000
2021-10-19	1.640	1.670	1.560	1.650	1.650	78,300
2021-10-18	1.740	1.750	1.680	1.680	1.680	54,100
2021-10-15	1.710	1.750	1.680	1.730	1.730	94,000
2021-10-14	1.780	1.790	1.650	1.740	1.740	108,500

← NewerPage 21 of 21 · 1,260 trading days

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.