Journey Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.990	2.100	1.975	2.060	2.060	79,600
2024-11-15	1.980	2.080	1.970	2.000	2.000	62,600
2024-11-14	2.030	2.070	1.990	2.040	2.040	48,600
2024-11-13	2.020	2.050	1.940	2.000	2.000	273,400
2024-11-12	2.020	2.120	2.010	2.070	2.070	131,700
2024-11-11	2.070	2.070	2.005	2.060	2.060	64,700
2024-11-08	2.210	2.210	2.040	2.080	2.080	92,800
2024-11-07	2.170	2.180	2.120	2.170	2.170	27,700
2024-11-06	2.070	2.190	2.070	2.160	2.160	73,400
2024-11-05	2.070	2.150	2.070	2.130	2.130	65,800
2024-11-04	2.080	2.160	2.080	2.130	2.130	48,000
2024-11-01	2.130	2.160	2.050	2.080	2.080	35,100
2024-10-31	2.140	2.150	2.070	2.150	2.150	58,600
2024-10-30	2.220	2.220	2.100	2.180	2.180	51,400
2024-10-29	2.190	2.190	2.110	2.140	2.140	68,400
2024-10-28	2.230	2.250	2.160	2.190	2.190	111,800
2024-10-25	2.300	2.330	2.290	2.300	2.300	12,300
2024-10-24	2.320	2.330	2.270	2.310	2.310	52,200
2024-10-23	2.430	2.430	2.310	2.320	2.320	44,100
2024-10-22	2.390	2.460	2.380	2.420	2.420	27,100
2024-10-21	2.460	2.460	2.330	2.430	2.430	29,900
2024-10-18	2.410	2.410	2.280	2.400	2.400	30,300
2024-10-17	2.400	2.410	2.370	2.390	2.390	24,600
2024-10-16	2.430	2.430	2.370	2.420	2.420	29,700
2024-10-15	2.400	2.450	2.360	2.410	2.410	66,800
2024-10-11	2.550	2.570	2.520	2.570	2.570	47,400
2024-10-10	2.490	2.560	2.460	2.520	2.520	41,800
2024-10-09	2.390	2.530	2.390	2.490	2.490	15,400
2024-10-08	2.410	2.580	2.410	2.510	2.510	22,900
2024-10-07	2.670	2.690	2.600	2.620	2.620	52,100
2024-10-04	2.740	2.740	2.600	2.630	2.630	49,100
2024-10-03	2.600	2.700	2.550	2.660	2.660	88,600
2024-10-02	2.560	2.630	2.500	2.560	2.560	56,400
2024-10-01	2.410	2.580	2.410	2.530	2.530	77,500
2024-09-30	2.370	2.480	2.370	2.470	2.470	36,700
2024-09-27	2.380	2.450	2.370	2.410	2.410	37,100
2024-09-26	2.440	2.450	2.350	2.390	2.390	24,700
2024-09-25	2.520	2.520	2.370	2.480	2.480	49,000
2024-09-24	2.570	2.580	2.510	2.520	2.520	44,000
2024-09-23	2.540	2.600	2.460	2.530	2.530	58,000
2024-09-20	2.500	2.560	2.480	2.520	2.520	23,400
2024-09-19	2.570	2.640	2.510	2.510	2.510	83,200
2024-09-18	2.390	2.590	2.390	2.500	2.500	167,500
2024-09-17	2.450	2.540	2.400	2.470	2.470	119,400
2024-09-16	2.340	2.410	2.330	2.410	2.410	43,000
2024-09-13	2.330	2.380	2.300	2.360	2.360	72,200
2024-09-12	2.260	2.340	2.240	2.300	2.300	127,200
2024-09-11	2.200	2.280	2.130	2.260	2.260	62,000
2024-09-10	2.180	2.200	2.110	2.200	2.200	164,500
2024-09-09	2.250	2.290	2.200	2.220	2.220	345,900
2024-09-06	2.350	2.350	2.200	2.220	2.220	52,700
2024-09-05	2.290	2.340	2.260	2.280	2.280	63,300
2024-09-04	2.300	2.390	2.280	2.280	2.280	81,300
2024-09-03	2.420	2.450	2.280	2.320	2.320	184,600
2024-08-30	2.520	2.590	2.420	2.480	2.480	44,000
2024-08-29	2.500	2.540	2.490	2.510	2.510	56,300
2024-08-28	2.630	2.630	2.470	2.510	2.510	37,300
2024-08-27	2.590	2.590	2.480	2.540	2.540	83,700
2024-08-26	2.650	2.650	2.540	2.590	2.590	67,200
2024-08-23	2.520	2.600	2.520	2.530	2.530	99,300

← NewerPage 9 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.