Journey Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.960	1.970	1.950	1.960	1.960	34,400
2025-02-12	1.980	1.980	1.960	1.960	1.960	27,600
2025-02-11	1.990	2.020	1.950	1.980	1.980	27,600
2025-02-10	1.920	2.000	1.920	1.950	1.950	32,600
2025-02-07	1.920	1.960	1.900	1.920	1.920	45,900
2025-02-06	2.030	2.030	1.925	1.930	1.930	75,300
2025-02-05	2.060	2.060	2.000	2.000	2.000	6,700
2025-02-04	2.050	2.070	1.850	2.040	2.040	59,700
2025-02-03	1.990	2.040	1.970	2.000	2.000	73,500
2025-01-31	2.140	2.190	2.020	2.070	2.070	75,700
2025-01-30	2.160	2.190	2.110	2.140	2.140	158,600
2025-01-29	2.090	2.180	2.080	2.180	2.180	212,000
2025-01-28	2.090	2.100	2.000	2.090	2.090	125,300
2025-01-27	2.040	2.100	2.000	2.000	2.000	93,700
2025-01-24	2.140	2.140	2.030	2.080	2.080	89,600
2025-01-23	2.060	2.220	2.060	2.120	2.120	45,200
2025-01-22	2.150	2.160	2.090	2.110	2.110	31,500
2025-01-21	2.190	2.190	2.100	2.150	2.150	32,100
2025-01-20	2.080	2.180	2.080	2.180	2.180	11,800
2025-01-17	2.180	2.200	2.120	2.140	2.140	108,200
2025-01-16	2.160	2.220	2.150	2.170	2.170	143,800
2025-01-15	2.170	2.200	2.140	2.190	2.190	102,500
2025-01-14	2.090	2.180	2.070	2.170	2.170	118,100
2025-01-13	2.150	2.200	2.120	2.120	2.120	79,800
2025-01-10	2.160	2.190	2.150	2.180	2.180	73,600
2025-01-09	2.150	2.200	2.120	2.130	2.130	18,000
2025-01-08	2.170	2.180	2.110	2.150	2.150	50,100
2025-01-07	2.180	2.200	2.170	2.180	2.180	85,000
2025-01-06	2.140	2.200	2.130	2.140	2.140	93,100
2025-01-03	2.100	2.140	2.040	2.140	2.140	57,800
2025-01-02	1.950	2.080	1.930	2.050	2.050	238,300
2024-12-31	1.930	1.930	1.850	1.890	1.890	79,700
2024-12-30	1.810	1.930	1.810	1.890	1.890	95,100
2024-12-27	1.860	1.910	1.820	1.850	1.850	46,800
2024-12-24	1.820	1.900	1.820	1.850	1.850	88,800
2024-12-23	1.780	1.820	1.740	1.820	1.820	111,300
2024-12-20	1.730	1.810	1.730	1.780	1.780	100,600
2024-12-19	1.770	1.800	1.730	1.750	1.750	68,900
2024-12-18	1.820	1.890	1.720	1.750	1.750	170,500
2024-12-17	1.880	1.880	1.770	1.880	1.880	254,400
2024-12-16	1.960	1.990	1.860	1.880	1.880	194,100
2024-12-13	1.940	1.990	1.940	1.960	1.960	48,900
2024-12-12	2.140	2.140	1.950	2.010	2.010	482,500
2024-12-11	2.060	2.140	2.060	2.140	2.140	43,700
2024-12-10	2.100	2.150	2.090	2.090	2.090	53,000
2024-12-09	2.090	2.210	2.090	2.110	2.110	59,100
2024-12-06	2.240	2.240	2.100	2.110	2.110	91,600
2024-12-05	2.200	2.230	2.170	2.210	2.210	15,500
2024-12-04	2.170	2.230	2.090	2.180	2.180	75,700
2024-12-03	2.110	2.210	2.070	2.170	2.170	82,100
2024-12-02	2.150	2.210	2.060	2.100	2.100	49,600
2024-11-29	2.120	2.140	2.100	2.140	2.140	33,000
2024-11-28	2.130	2.130	2.090	2.120	2.120	17,100
2024-11-27	2.090	2.160	2.060	2.070	2.070	46,500
2024-11-26	2.120	2.120	2.070	2.080	2.080	80,500
2024-11-25	2.240	2.250	2.110	2.140	2.140	105,600
2024-11-22	2.160	2.230	2.160	2.220	2.220	55,600
2024-11-21	2.080	2.210	2.050	2.190	2.190	179,300
2024-11-20	2.030	2.120	2.010	2.040	2.040	214,600
2024-11-19	2.100	2.100	2.000	2.060	2.060	165,400

← NewerPage 8 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.