Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.010 (0.24%)
At close: Mar 27, 2026
JRNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.11 | 4.22 | 4.10 | 4.10 | 4.10 | 0.24% | 110,645 |
| Mar 26, 2026 | 4.08 | 4.19 | 4.08 | 4.09 | 4.09 | 0.37% | 81,966 |
| Mar 25, 2026 | 4.34 | 4.40 | 4.06 | 4.08 | 4.07 | -7.20% | 241,644 |
| Mar 24, 2026 | 4.22 | 4.46 | 4.22 | 4.39 | 4.39 | 4.05% | 314,238 |
| Mar 23, 2026 | 3.95 | 4.23 | 3.73 | 4.22 | 4.22 | 6.57% | 405,767 |
| Mar 20, 2026 | 3.92 | 3.97 | 3.78 | 3.96 | 3.96 | 1.80% | 117,814 |
| Mar 19, 2026 | 3.74 | 4.05 | 3.74 | 3.89 | 3.89 | 0.13% | 271,325 |
| Mar 18, 2026 | 3.68 | 3.89 | 3.68 | 3.89 | 3.89 | 5.86% | 285,166 |
| Mar 17, 2026 | 3.62 | 3.71 | 3.61 | 3.67 | 3.67 | 0.85% | 141,901 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.54 | 3.64 | 3.64 | -2.20% | 72,362 |
| Mar 13, 2026 | 3.60 | 3.81 | 3.50 | 3.72 | 3.72 | 2.42% | 119,456 |
| Mar 12, 2026 | 3.30 | 3.64 | 3.30 | 3.63 | 3.63 | 11.44% | 499,044 |
| Mar 11, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 2.19% | 136,661 |
| Mar 10, 2026 | 3.13 | 3.23 | 3.13 | 3.19 | 3.19 | 1.50% | 51,534 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.13 | 3.14 | 3.14 | -4.18% | 74,730 |
| Mar 6, 2026 | 3.11 | 3.35 | 3.11 | 3.28 | 3.28 | 0.31% | 84,665 |
| Mar 5, 2026 | 3.20 | 3.29 | 3.13 | 3.27 | 3.27 | 1.55% | 166,046 |
| Mar 4, 2026 | 3.08 | 3.22 | 3.08 | 3.22 | 3.22 | 2.88% | 27,800 |
| Mar 3, 2026 | 3.15 | 3.25 | 3.05 | 3.13 | 3.13 | -0.38% | 151,686 |
| Mar 2, 2026 | 3.17 | 3.27 | 3.04 | 3.14 | 3.14 | 4.21% | 184,570 |
| Feb 27, 2026 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 0.70% | 28,548 |
| Feb 26, 2026 | 2.95 | 3.00 | 2.81 | 2.99 | 2.99 | 1.15% | 143,873 |
| Feb 25, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -2.98% | 146,084 |
| Feb 24, 2026 | 2.96 | 3.07 | 2.96 | 3.05 | 3.05 | 1.70% | 249,966 |
| Feb 23, 2026 | 2.96 | 3.02 | 2.90 | 3.00 | 3.00 | 2.39% | 129,958 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.86 | 2.93 | 2.93 | 1.03% | 151,920 |
| Feb 19, 2026 | 2.90 | 2.98 | 2.87 | 2.90 | 2.90 | 1.05% | 127,879 |
| Feb 18, 2026 | 2.89 | 2.91 | 2.83 | 2.87 | 2.87 | 4.06% | 76,961 |
| Feb 17, 2026 | 2.86 | 2.86 | 2.75 | 2.76 | 2.76 | -2.20% | 78,145 |
| Feb 13, 2026 | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | -1.05% | 16,320 |
| Feb 12, 2026 | 2.77 | 2.91 | 2.65 | 2.85 | 2.85 | 8.53% | 205,194 |
| Feb 11, 2026 | 2.60 | 2.63 | 2.56 | 2.63 | 2.63 | 2.98% | 50,430 |
| Feb 10, 2026 | 2.49 | 2.56 | 2.49 | 2.55 | 2.55 | 0.20% | 71,031 |
| Feb 9, 2026 | 2.48 | 2.59 | 2.48 | 2.55 | 2.55 | 2.87% | 129,652 |
| Feb 6, 2026 | 2.43 | 2.48 | 2.43 | 2.47 | 2.47 | 3.95% | 14,183 |
| Feb 5, 2026 | 2.60 | 2.60 | 2.38 | 2.38 | 2.38 | -6.67% | 47,952 |
| Feb 4, 2026 | 2.52 | 2.55 | 2.48 | 2.55 | 2.55 | 2.00% | 73,604 |
| Feb 3, 2026 | 2.55 | 2.55 | 2.45 | 2.50 | 2.50 | 2.88% | 42,976 |
| Feb 2, 2026 | 2.35 | 2.50 | 2.35 | 2.43 | 2.43 | -5.81% | 49,232 |
| Jan 30, 2026 | 2.63 | 2.66 | 2.54 | 2.58 | 2.58 | -1.53% | 16,174 |
| Jan 29, 2026 | 2.59 | 2.73 | 2.59 | 2.62 | 2.62 | 2.34% | 158,164 |
| Jan 28, 2026 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | 0.79% | 39,825 |
| Jan 27, 2026 | 2.42 | 2.61 | 2.42 | 2.54 | 2.54 | 1.20% | 112,519 |
| Jan 26, 2026 | 2.52 | 2.52 | 2.47 | 2.51 | 2.51 | -1.18% | 26,596 |
| Jan 23, 2026 | 2.60 | 2.60 | 2.52 | 2.54 | 2.54 | 2.34% | 32,998 |
| Jan 22, 2026 | 2.51 | 2.51 | 2.47 | 2.48 | 2.48 | -0.72% | 24,176 |
| Jan 21, 2026 | 2.51 | 2.51 | 2.47 | 2.50 | 2.50 | 4.78% | 56,143 |
| Jan 20, 2026 | 2.30 | 2.46 | 2.20 | 2.39 | 2.39 | 3.65% | 82,944 |
| Jan 16, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -1.46% | 7,575 |
| Jan 15, 2026 | 2.33 | 2.34 | 2.25 | 2.34 | 2.34 | 2.01% | 22,511 |