Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
1.601
-0.029 (-1.78%)
Jul 16, 2025, 11:21 AM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | - | 0.80% | 1,600 |
| 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 |
| Jun 11, 2025 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 8.09% | 204,397 |
| Jun 10, 2025 | 1.34 | 1.46 | 1.34 | 1.41 | 1.41 | 0.71% | 30,193 |
| Jun 9, 2025 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 4.48% | 43,114 |
| Jun 6, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 25,243 |
| Jun 5, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 65,578 |
| Jun 4, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | - | 24,715 |
| Jun 3, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 94,584 |
| Jun 2, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 18,650 |
| May 30, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -1.56% | 12,228 |
| May 29, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 0.49% | 13,531 |
| May 28, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.08% | 42,083 |
| May 27, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 3.45% | 58,627 |
| May 23, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 1.75% | 33,065 |
| May 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -1.89% | 37,830 |
| May 21, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.16 | 1.04% | 135,511 |
| May 20, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 0.09% | 19,262 |
| 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 |