Journey Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.420	2.560	2.400	2.520	2.520	195,100
2025-08-06	2.430	2.430	2.360	2.410	2.410	211,800
2025-08-05	2.360	2.450	2.360	2.380	2.380	73,000
2025-08-01	2.400	2.410	2.315	2.360	2.360	69,100
2025-07-31	2.450	2.450	2.390	2.420	2.420	61,500
2025-07-30	2.450	2.470	2.410	2.460	2.460	102,000
2025-07-29	2.480	2.480	2.420	2.460	2.460	75,700
2025-07-28	2.400	2.430	2.350	2.430	2.430	62,700
2025-07-25	2.400	2.405	2.350	2.370	2.370	31,500
2025-07-24	2.350	2.390	2.330	2.390	2.390	75,200
2025-07-23	2.360	2.370	2.290	2.320	2.320	56,700
2025-07-22	2.300	2.375	2.295	2.330	2.330	59,800
2025-07-21	2.350	2.350	2.280	2.300	2.300	37,800
2025-07-18	2.280	2.340	2.270	2.310	2.310	64,900
2025-07-17	2.180	2.270	2.180	2.250	2.250	84,800
2025-07-16	2.170	2.220	2.170	2.200	2.200	27,100
2025-07-15	2.210	2.240	2.190	2.200	2.200	65,900
2025-07-14	2.250	2.250	2.200	2.200	2.200	12,300
2025-07-11	2.220	2.280	2.180	2.240	2.240	84,200
2025-07-10	2.250	2.250	2.170	2.190	2.190	66,100
2025-07-09	2.250	2.270	2.230	2.230	2.230	62,400
2025-07-08	2.130	2.330	2.120	2.270	2.270	249,900
2025-07-07	2.020	2.100	2.010	2.100	2.100	90,800
2025-07-04	2.010	2.050	2.000	2.020	2.020	12,300
2025-07-03	2.030	2.060	1.990	2.010	2.010	82,800
2025-07-02	1.910	2.050	1.900	2.040	2.040	131,300
2025-06-30	1.920	1.940	1.900	1.900	1.900	16,200
2025-06-27	1.990	2.000	1.930	1.940	1.940	28,600
2025-06-26	1.950	1.990	1.950	1.970	1.970	30,500
2025-06-25	1.970	2.000	1.950	1.960	1.960	38,500
2025-06-24	1.980	2.050	1.970	1.980	1.980	80,200
2025-06-23	2.230	2.230	2.030	2.040	2.040	169,600
2025-06-20	2.290	2.290	2.200	2.250	2.250	159,500
2025-06-19	2.230	2.300	2.230	2.290	2.290	59,900
2025-06-18	2.220	2.240	2.150	2.220	2.220	134,800
2025-06-17	2.110	2.170	2.110	2.160	2.160	145,800
2025-06-16	2.100	2.140	2.040	2.140	2.140	109,900
2025-06-13	2.120	2.140	2.050	2.110	2.110	262,200
2025-06-12	2.080	2.100	2.040	2.050	2.050	32,800
2025-06-11	1.950	2.090	1.925	2.090	2.090	185,200
2025-06-10	1.950	2.000	1.900	1.940	1.940	140,600
2025-06-09	1.850	1.930	1.810	1.920	1.920	241,700
2025-06-06	1.800	1.850	1.800	1.850	1.850	103,700
2025-06-05	1.800	1.800	1.750	1.800	1.800	103,800
2025-06-04	1.760	1.840	1.760	1.800	1.800	196,500
2025-06-03	1.700	1.780	1.690	1.780	1.780	146,600
2025-06-02	1.700	1.710	1.670	1.710	1.710	49,300
2025-05-30	1.710	1.710	1.650	1.660	1.660	68,000
2025-05-29	1.710	1.710	1.660	1.690	1.690	72,600
2025-05-28	1.660	1.700	1.650	1.680	1.680	73,400
2025-05-27	1.590	1.670	1.560	1.660	1.660	68,100
2025-05-26	1.610	1.650	1.590	1.640	1.640	110,400
2025-05-23	1.540	1.600	1.540	1.590	1.590	49,100
2025-05-22	1.600	1.600	1.560	1.590	1.590	29,800
2025-05-21	1.590	1.650	1.580	1.590	1.590	104,000
2025-05-20	1.590	1.590	1.520	1.580	1.580	36,900
2025-05-16	1.520	1.640	1.520	1.580	1.580	45,300
2025-05-15	1.630	1.630	1.530	1.550	1.550	129,500
2025-05-14	1.630	1.660	1.610	1.640	1.640	43,000
2025-05-13	1.660	1.680	1.590	1.680	1.680	150,700

← NewerPage 6 of 21 · 1,258 trading daysOlder →

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.