Journey Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.870 | 3.910 | 3.800 | 3.850 | 3.850 | 47,800 |
| 2025-10-31 | 3.810 | 3.870 | 3.790 | 3.860 | 3.860 | 67,400 |
| 2025-10-30 | 3.790 | 3.830 | 3.770 | 3.790 | 3.790 | 56,500 |
| 2025-10-29 | 3.890 | 3.950 | 3.770 | 3.800 | 3.800 | 215,100 |
| 2025-10-28 | 3.880 | 3.880 | 3.805 | 3.830 | 3.830 | 51,300 |
| 2025-10-27 | 3.840 | 3.950 | 3.820 | 3.880 | 3.880 | 109,000 |
| 2025-10-24 | 3.700 | 3.930 | 3.700 | 3.850 | 3.850 | 208,800 |
| 2025-10-23 | 3.750 | 3.850 | 3.620 | 3.710 | 3.710 | 221,800 |
| 2025-10-22 | 3.320 | 3.630 | 3.320 | 3.630 | 3.630 | 184,400 |
| 2025-10-21 | 3.200 | 3.315 | 3.180 | 3.300 | 3.300 | 89,000 |
| 2025-10-20 | 3.060 | 3.270 | 3.060 | 3.220 | 3.220 | 177,000 |
| 2025-10-17 | 3.010 | 3.100 | 3.000 | 3.030 | 3.030 | 153,400 |
| 2025-10-16 | 3.160 | 3.205 | 3.070 | 3.080 | 3.080 | 130,500 |
| 2025-10-15 | 3.160 | 3.240 | 3.140 | 3.230 | 3.230 | 278,300 |
| 2025-10-14 | 3.100 | 3.220 | 3.050 | 3.180 | 3.180 | 176,900 |
| 2025-10-10 | 3.190 | 3.250 | 3.100 | 3.130 | 3.130 | 178,700 |
| 2025-10-09 | 3.350 | 3.350 | 3.240 | 3.250 | 3.250 | 82,000 |
| 2025-10-08 | 3.310 | 3.360 | 3.290 | 3.330 | 3.330 | 93,200 |
| 2025-10-07 | 3.260 | 3.325 | 3.260 | 3.320 | 3.320 | 77,700 |
| 2025-10-06 | 3.250 | 3.330 | 3.240 | 3.300 | 3.300 | 239,400 |
| 2025-10-03 | 3.260 | 3.320 | 3.260 | 3.270 | 3.270 | 141,000 |
| 2025-10-02 | 3.300 | 3.320 | 3.270 | 3.270 | 3.270 | 61,200 |
| 2025-10-01 | 3.220 | 3.320 | 3.220 | 3.300 | 3.300 | 26,600 |
| 2025-09-30 | 3.250 | 3.290 | 3.200 | 3.250 | 3.250 | 96,000 |
| 2025-09-29 | 3.330 | 3.330 | 3.260 | 3.270 | 3.270 | 35,600 |
| 2025-09-26 | 3.330 | 3.390 | 3.240 | 3.360 | 3.360 | 106,500 |
| 2025-09-25 | 3.240 | 3.290 | 3.230 | 3.280 | 3.280 | 56,100 |
| 2025-09-24 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 189,900 |
| 2025-09-23 | 3.180 | 3.220 | 3.150 | 3.190 | 3.190 | 166,500 |
| 2025-09-22 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 98,200 |
| 2025-09-19 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 50,500 |
| 2025-09-18 | 3.050 | 3.190 | 3.050 | 3.130 | 3.130 | 90,200 |
| 2025-09-17 | 3.080 | 3.110 | 3.050 | 3.100 | 3.100 | 139,700 |
| 2025-09-16 | 3.060 | 3.130 | 3.060 | 3.120 | 3.120 | 39,300 |
| 2025-09-15 | 3.050 | 3.100 | 3.045 | 3.060 | 3.060 | 22,300 |
| 2025-09-12 | 3.090 | 3.110 | 3.045 | 3.070 | 3.070 | 46,700 |
| 2025-09-11 | 3.100 | 3.100 | 3.030 | 3.030 | 3.030 | 85,400 |
| 2025-09-10 | 3.060 | 3.120 | 3.050 | 3.120 | 3.120 | 75,100 |
| 2025-09-09 | 2.910 | 3.100 | 2.910 | 3.000 | 3.000 | 111,500 |
| 2025-09-08 | 2.960 | 3.000 | 2.950 | 2.950 | 2.950 | 27,600 |
| 2025-09-05 | 2.940 | 3.010 | 2.930 | 2.990 | 2.990 | 120,700 |
| 2025-09-04 | 2.980 | 3.030 | 2.970 | 3.010 | 3.010 | 25,300 |
| 2025-09-03 | 3.070 | 3.080 | 2.950 | 2.970 | 2.970 | 39,800 |
| 2025-09-02 | 2.910 | 3.050 | 2.910 | 3.020 | 3.020 | 215,500 |
| 2025-08-29 | 3.050 | 3.050 | 2.940 | 2.940 | 2.940 | 89,900 |
| 2025-08-28 | 2.900 | 3.130 | 2.900 | 3.040 | 3.040 | 314,800 |
| 2025-08-27 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 76,200 |
| 2025-08-26 | 2.710 | 2.790 | 2.710 | 2.790 | 2.790 | 127,000 |
| 2025-08-25 | 2.700 | 2.730 | 2.675 | 2.730 | 2.730 | 56,900 |
| 2025-08-22 | 2.540 | 2.690 | 2.540 | 2.680 | 2.680 | 112,200 |
| 2025-08-21 | 2.450 | 2.580 | 2.450 | 2.560 | 2.560 | 96,200 |
| 2025-08-20 | 2.420 | 2.490 | 2.420 | 2.470 | 2.470 | 50,900 |
| 2025-08-19 | 2.500 | 2.550 | 2.450 | 2.450 | 2.450 | 119,800 |
| 2025-08-18 | 2.450 | 2.600 | 2.450 | 2.570 | 2.570 | 40,600 |
| 2025-08-15 | 2.590 | 2.600 | 2.530 | 2.550 | 2.550 | 35,000 |
| 2025-08-14 | 2.550 | 2.590 | 2.490 | 2.590 | 2.590 | 39,300 |
| 2025-08-13 | 2.480 | 2.560 | 2.480 | 2.550 | 2.550 | 48,000 |
| 2025-08-12 | 2.570 | 2.600 | 2.540 | 2.540 | 2.540 | 81,200 |
| 2025-08-11 | 2.500 | 2.570 | 2.480 | 2.560 | 2.560 | 123,400 |
| 2025-08-08 | 2.600 | 2.600 | 2.460 | 2.490 | 2.490 | 116,600 |
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.