Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.240 | 5.330 | 5.110 | 5.220 | 5.220 | 174,900 |
| 2026-04-24 | 5.110 | 5.130 | 5.000 | 5.100 | 5.100 | 106,300 |
| 2026-04-23 | 5.160 | 5.250 | 5.090 | 5.170 | 5.170 | 433,600 |
| 2026-04-22 | 5.110 | 5.250 | 5.030 | 5.120 | 5.120 | 496,300 |
| 2026-04-21 | 4.810 | 5.060 | 4.810 | 5.030 | 5.030 | 254,100 |
| 2026-04-20 | 4.810 | 4.940 | 4.780 | 4.800 | 4.800 | 91,400 |
| 2026-04-17 | 4.810 | 4.810 | 4.450 | 4.740 | 4.740 | 536,900 |
| 2026-04-16 | 4.860 | 5.100 | 4.860 | 5.040 | 5.040 | 302,300 |
| 2026-04-15 | 4.760 | 4.950 | 4.760 | 4.830 | 4.830 | 186,900 |
| 2026-04-14 | 4.910 | 5.010 | 4.710 | 4.820 | 4.820 | 368,000 |
| 2026-04-13 | 5.040 | 5.180 | 4.890 | 4.980 | 4.980 | 433,700 |
| 2026-04-10 | 4.900 | 5.020 | 4.900 | 4.920 | 4.920 | 121,700 |
| 2026-04-09 | 5.060 | 5.170 | 4.920 | 4.970 | 4.970 | 290,100 |
| 2026-04-08 | 4.760 | 5.030 | 4.570 | 5.010 | 5.010 | 493,400 |
| 2026-04-07 | 5.090 | 5.370 | 5.090 | 5.290 | 5.290 | 606,400 |
| 2026-04-06 | 5.110 | 5.160 | 4.920 | 5.020 | 5.020 | 253,300 |
| 2026-04-02 | 5.290 | 5.470 | 5.100 | 5.170 | 5.170 | 349,300 |
| 2026-04-01 | 5.240 | 5.450 | 4.880 | 4.890 | 4.890 | 388,100 |
| 2026-03-31 | 5.560 | 5.730 | 5.300 | 5.450 | 5.450 | 495,100 |
| 2026-03-30 | 5.810 | 5.840 | 5.470 | 5.550 | 5.550 | 286,400 |
| 2026-03-27 | 5.690 | 5.850 | 5.670 | 5.710 | 5.710 | 258,300 |
| 2026-03-26 | 5.700 | 5.820 | 5.620 | 5.670 | 5.670 | 198,100 |
| 2026-03-25 | 5.970 | 6.060 | 5.610 | 5.640 | 5.640 | 354,800 |
| 2026-03-24 | 5.670 | 6.140 | 5.670 | 6.000 | 6.000 | 687,100 |
| 2026-03-23 | 5.330 | 5.800 | 4.850 | 5.780 | 5.780 | 680,800 |
| 2026-03-20 | 5.330 | 5.480 | 5.180 | 5.430 | 5.430 | 467,100 |
| 2026-03-19 | 5.250 | 5.560 | 5.155 | 5.370 | 5.370 | 520,000 |
| 2026-03-18 | 5.040 | 5.340 | 5.030 | 5.330 | 5.330 | 538,100 |
| 2026-03-17 | 4.960 | 5.090 | 4.950 | 5.030 | 5.030 | 212,000 |
| 2026-03-16 | 5.050 | 5.080 | 4.840 | 4.990 | 4.990 | 353,500 |
| 2026-03-13 | 4.970 | 5.240 | 4.860 | 5.100 | 5.100 | 427,300 |
| 2026-03-12 | 4.540 | 4.970 | 4.520 | 4.940 | 4.940 | 586,800 |
| 2026-03-11 | 4.350 | 4.440 | 4.310 | 4.420 | 4.420 | 146,500 |
| 2026-03-10 | 4.240 | 4.370 | 4.200 | 4.300 | 4.300 | 129,897 |
| 2026-03-09 | 4.500 | 4.560 | 4.240 | 4.290 | 4.290 | 205,065 |
| 2026-03-06 | 4.500 | 4.590 | 4.440 | 4.470 | 4.470 | 321,800 |
| 2026-03-05 | 4.400 | 4.500 | 4.370 | 4.490 | 4.490 | 267,400 |
| 2026-03-04 | 4.220 | 4.400 | 4.210 | 4.380 | 4.380 | 163,500 |
| 2026-03-03 | 4.400 | 4.440 | 4.180 | 4.240 | 4.240 | 301,300 |
| 2026-03-02 | 4.600 | 4.600 | 4.180 | 4.300 | 4.300 | 460,200 |
| 2026-02-27 | 4.100 | 4.130 | 4.010 | 4.110 | 4.110 | 133,100 |
| 2026-02-26 | 4.020 | 4.150 | 3.850 | 4.100 | 4.100 | 436,100 |
| 2026-02-25 | 4.200 | 4.200 | 4.020 | 4.040 | 4.040 | 182,600 |
| 2026-02-24 | 4.090 | 4.210 | 4.060 | 4.180 | 4.180 | 139,200 |
| 2026-02-23 | 4.050 | 4.130 | 4.030 | 4.070 | 4.070 | 136,000 |
| 2026-02-20 | 4.000 | 4.040 | 3.910 | 4.040 | 4.040 | 95,800 |
| 2026-02-19 | 4.090 | 4.100 | 3.920 | 3.990 | 3.990 | 201,100 |
| 2026-02-18 | 3.890 | 3.980 | 3.830 | 3.940 | 3.940 | 142,800 |
| 2026-02-17 | 3.900 | 3.910 | 3.730 | 3.750 | 3.750 | 81,500 |
| 2026-02-13 | 3.770 | 3.890 | 3.750 | 3.860 | 3.860 | 121,900 |
| 2026-02-12 | 3.620 | 3.970 | 3.580 | 3.770 | 3.770 | 436,200 |
| 2026-02-11 | 3.510 | 3.570 | 3.460 | 3.560 | 3.560 | 184,300 |
| 2026-02-10 | 3.460 | 3.460 | 3.410 | 3.450 | 3.450 | 54,800 |
| 2026-02-09 | 3.480 | 3.520 | 3.410 | 3.470 | 3.470 | 225,500 |
| 2026-02-06 | 3.350 | 3.400 | 3.280 | 3.390 | 3.390 | 49,700 |
| 2026-02-05 | 3.430 | 3.490 | 3.260 | 3.310 | 3.310 | 77,000 |
| 2026-02-04 | 3.420 | 3.500 | 3.370 | 3.490 | 3.490 | 165,800 |
| 2026-02-03 | 3.280 | 3.420 | 3.260 | 3.400 | 3.400 | 122,500 |
| 2026-02-02 | 3.260 | 3.450 | 3.260 | 3.320 | 3.320 | 101,700 |
| 2026-01-30 | 3.540 | 3.590 | 3.450 | 3.490 | 3.490 | 64,800 |
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.