Journey Energy Inc. (JRNGF)
OTCMKTS
· Delayed Price · Currency is USD
1.150
+0.002 (0.13%)
May 20, 2025, 3:26 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 1.68% | 410 |
| May 16, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 15,403 |
| May 15, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -6.22% | 117,249 |
| May 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.92% | 12,399 |
| May 13, 2025 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 4.27% | 45,845 |
| May 12, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 5.23% | 40,326 |
| May 9, 2025 | 1.04 | 1.10 | 1.04 | 1.09 | 1.09 | 5.83% | 271,212 |
| May 8, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 2.49% | 22,955 |
| May 7, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.40% | 12,134 |
| May 6, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.96% | 16,469 |
| May 5, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.98% | 9,263 |
| May 2, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.37% | 11,352 |
| May 1, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | 0.62% | 46,002 |
| Apr 30, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -3.06% | 28,098 |
| Apr 29, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -2.09% | 10,170 |
| Apr 28, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 37,090 |
| Apr 25, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | - | 25,138 |
| Apr 24, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 9,621 |
| Apr 23, 2025 | 1.05 | 1.06 | 0.98 | 1.01 | 1.01 | -3.81% | 42,596 |
| Apr 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.94% | 3,127 |
| Apr 21, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | -6.08% | 47,991 |
| Apr 17, 2025 | 1.02 | 1.10 | 1.01 | 1.09 | 1.09 | 11.96% | 42,237 |
| Apr 16, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | - | 64,234 |
| Apr 15, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.02% | 23,702 |
| Apr 14, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 1.96% | 11,960 |
| Apr 11, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 2.21% | 35,310 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -8.65% | 29,712 |
| Apr 9, 2025 | 0.90 | 1.05 | 0.88 | 1.04 | 1.04 | 13.08% | 56,765 |
| Apr 8, 2025 | 1.05 | 1.06 | 0.92 | 0.92 | 0.92 | -11.57% | 36,074 |
| Apr 7, 2025 | 0.97 | 1.06 | 0.96 | 1.04 | 1.04 | -2.80% | 101,264 |
| Apr 4, 2025 | 1.05 | 1.08 | 1.00 | 1.07 | 1.07 | -8.55% | 116,392 |
| Apr 3, 2025 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -7.87% | 51,013 |
| Apr 2, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 8,672 |
| Apr 1, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | - | 29,438 |
| Mar 31, 2025 | 1.22 | 1.27 | 1.18 | 1.26 | 1.26 | 2.69% | 44,433 |
| Mar 28, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.23% | 21,296 |
| Mar 27, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 22,893 |
| Mar 26, 2025 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 15,431 |
| Mar 25, 2025 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 5.13% | 22,350 |
| Mar 24, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 3.45% | 44,361 |
| Mar 21, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.09% | 5,217 |
| Mar 20, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.26% | 39,730 |
| Mar 19, 2025 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 4.91% | 33,077 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 53,615 |
| Mar 17, 2025 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 17,633 |
| Mar 14, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | 0.29% | 3,986 |
| Mar 13, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -2.15% | 27,380 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 7,930 |
| Mar 11, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 8.19% | 11,155 |
| Mar 10, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -5.00% | 42,990 |