Journey Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.530	1.640	1.530	1.620	1.620	181,600
2025-05-09	1.460	1.530	1.450	1.520	1.520	224,200
2025-05-08	1.400	1.460	1.400	1.450	1.450	234,700
2025-05-07	1.360	1.400	1.330	1.400	1.400	74,900
2025-05-06	1.350	1.410	1.340	1.380	1.380	104,600
2025-05-05	1.360	1.360	1.330	1.340	1.340	56,600
2025-05-02	1.360	1.360	1.320	1.360	1.360	23,500
2025-05-01	1.310	1.370	1.310	1.350	1.350	32,300
2025-04-30	1.360	1.360	1.310	1.330	1.330	93,700
2025-04-29	1.400	1.410	1.360	1.360	1.360	38,500
2025-04-28	1.440	1.440	1.390	1.410	1.410	30,200
2025-04-25	1.420	1.440	1.390	1.420	1.420	37,100
2025-04-24	1.390	1.440	1.390	1.410	1.410	40,400
2025-04-23	1.470	1.480	1.350	1.400	1.400	123,000
2025-04-22	1.430	1.460	1.410	1.410	1.410	39,800
2025-04-21	1.400	1.430	1.370	1.410	1.410	61,500
2025-04-17	1.370	1.530	1.370	1.470	1.470	114,300
2025-04-16	1.340	1.390	1.330	1.350	1.350	182,000
2025-04-15	1.340	1.360	1.320	1.350	1.350	35,200
2025-04-14	1.360	1.430	1.310	1.340	1.340	54,900
2025-04-11	1.350	1.360	1.300	1.340	1.340	183,800
2025-04-10	1.420	1.420	1.310	1.340	1.340	59,200
2025-04-09	1.290	1.500	1.260	1.470	1.470	97,400
2025-04-08	1.520	1.540	1.290	1.310	1.310	224,600
2025-04-07	1.400	1.520	1.360	1.470	1.470	196,600
2025-04-04	1.540	1.560	1.430	1.520	1.520	214,000
2025-04-03	1.710	1.720	1.630	1.670	1.670	206,000
2025-04-02	1.800	1.830	1.800	1.830	1.830	19,200
2025-04-01	1.840	1.840	1.800	1.830	1.830	13,700
2025-03-31	1.750	1.850	1.700	1.810	1.810	95,200
2025-03-28	1.820	1.820	1.760	1.760	1.760	37,000
2025-03-27	1.780	1.820	1.710	1.820	1.820	28,900
2025-03-26	1.700	1.830	1.700	1.810	1.810	56,900
2025-03-25	1.760	1.790	1.730	1.730	1.730	31,700
2025-03-24	1.640	1.750	1.640	1.740	1.740	102,200
2025-03-21	1.630	1.670	1.610	1.640	1.640	10,000
2025-03-20	1.640	1.670	1.580	1.640	1.640	49,800
2025-03-19	1.500	1.630	1.500	1.610	1.610	56,500
2025-03-18	1.560	1.580	1.530	1.550	1.550	19,000
2025-03-17	1.520	1.610	1.510	1.550	1.550	50,400
2025-03-14	1.550	1.570	1.470	1.560	1.560	44,300
2025-03-13	1.580	1.630	1.500	1.520	1.520	70,000
2025-03-12	1.540	1.560	1.520	1.550	1.550	9,300
2025-03-11	1.470	1.540	1.470	1.530	1.530	124,000
2025-03-10	1.500	1.500	1.430	1.430	1.430	71,800
2025-03-07	1.450	1.550	1.450	1.530	1.530	103,900
2025-03-06	1.470	1.490	1.420	1.450	1.450	49,400
2025-03-05	1.500	1.500	1.440	1.470	1.470	28,200
2025-03-04	1.520	1.550	1.450	1.460	1.460	109,100
2025-03-03	1.640	1.700	1.530	1.550	1.550	105,300
2025-02-28	1.980	1.980	1.650	1.700	1.700	76,000
2025-02-27	1.650	1.760	1.650	1.700	1.700	63,800
2025-02-26	1.700	1.730	1.630	1.650	1.650	99,900
2025-02-25	1.750	1.750	1.680	1.710	1.710	148,800
2025-02-24	1.820	1.850	1.780	1.780	1.780	62,300
2025-02-21	1.950	1.950	1.850	1.860	1.860	160,000
2025-02-20	2.010	2.010	1.960	1.980	1.980	43,000
2025-02-19	1.970	2.020	1.970	2.000	2.000	56,300
2025-02-18	1.960	1.990	1.950	1.960	1.960	67,500
2025-02-14	1.960	1.990	1.920	1.960	1.960	60,200

← NewerPage 7 of 21 · 1,255 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.