Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
1.920
+0.080 (4.35%)
Aug 22, 2025, 3:47 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 4.35% | 78,050 |
| Aug 21, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 3.43% | 22,891 |
| Aug 20, 2025 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | 0.45% | 23,600 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -3.22% | 98,787 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | -1.13% | 29,294 |
| Aug 15, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.05% | 7,630 |
| Aug 14, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 34,079 |
| Aug 13, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | - | 33,620 |
| Aug 12, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | 0.22% | 71,538 |
| Aug 11, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.43% | 33,137 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.80 | 1.82 | 1.82 | -1.03% | 40,085 |
| Aug 7, 2025 | 1.76 | 1.86 | 1.76 | 1.84 | 1.84 | 5.45% | 48,635 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -0.80% | 14,668 |
| Aug 5, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 7.20% | 52,671 |
| Aug 4, 2025 | 1.52 | 1.71 | 1.52 | 1.64 | 1.64 | -4.09% | 18,112 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -1.89% | 40,639 |
| Jul 31, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -1.08% | 25,125 |
| Jul 30, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -1.56% | 29,675 |
| Jul 29, 2025 | 1.81 | 1.81 | 1.75 | 1.79 | 1.79 | 1.70% | 20,931 |
| Jul 28, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 30,520 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | -0.40% | 41,010 |
| Jul 24, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.69% | 31,935 |
| Jul 23, 2025 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | -0.12% | 112,035 |
| Jul 22, 2025 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 2.38% | 43,379 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.71% | 39,940 |
| Jul 18, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 3.17% | 21,185 |
| Jul 17, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | 1.86% | 19,420 |
| Jul 16, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | -1.23% | 20,286 |
| Jul 15, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | 0.80% | 9,380 |
| Jul 14, 2025 | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -3.17% | 30,719 |
| Jul 11, 2025 | 1.59 | 1.67 | 1.57 | 1.67 | 1.67 | 3.92% | 28,501 |
| Jul 10, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -2.01% | 61,542 |
| Jul 9, 2025 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -1.20% | 69,663 |
| Jul 8, 2025 | 1.54 | 1.69 | 1.54 | 1.66 | 1.66 | 8.36% | 60,828 |
| Jul 7, 2025 | 1.47 | 1.53 | 1.40 | 1.53 | 1.53 | 3.72% | 15,251 |
| Jul 3, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.34% | 5,751 |
| Jul 2, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 5.42% | 16,470 |
| Jul 1, 2025 | 1.41 | 1.46 | 1.38 | 1.42 | 1.42 | -0.21% | 17,854 |
| Jun 30, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.42% | 10,478 |
| Jun 27, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -2.54% | 27,482 |
| Jun 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.68% | 7,660 |
| Jun 25, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | 13,470 |
| Jun 24, 2025 | 1.47 | 1.50 | 1.43 | 1.45 | 1.45 | -2.03% | 37,358 |
| Jun 23, 2025 | 1.55 | 1.62 | 1.48 | 1.48 | 1.48 | -8.98% | 80,962 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | 0.74% | 40,774 |
| Jun 18, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 2.87% | 67,010 |
| Jun 17, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | -0.06% | 49,020 |
| Jun 16, 2025 | 1.55 | 1.58 | 1.51 | 1.57 | 1.57 | 2.35% | 30,903 |
| Jun 13, 2025 | 1.56 | 1.57 | 1.51 | 1.53 | 1.53 | 1.59% | 92,845 |
| Jun 12, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -0.92% | 52,718 |