Journey Energy Inc. (JRNGF)
OTCMKTS
· Delayed Price · Currency is USD
1.030
+0.035 (3.54%)
Apr 24, 2025, 1:30 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 200 |
| 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 |
| Mar 7, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 4.10% | 15,970 |
| Mar 6, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 46,926 |
| Mar 5, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.29% | 66,109 |
| Mar 4, 2025 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -4.02% | 85,842 |
| Mar 3, 2025 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -8.55% | 75,700 |
| Feb 28, 2025 | 1.30 | 1.34 | 1.16 | 1.17 | 1.17 | -4.10% | 49,465 |
| Feb 27, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 6.74% | 22,842 |
| Feb 26, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -4.75% | 61,933 |
| Feb 25, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -4.76% | 129,738 |
| Feb 24, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -4.26% | 59,307 |
| Feb 21, 2025 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -6.27% | 43,197 |
| Feb 20, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.65% | 42,781 |
| Feb 19, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 0.36% | 26,669 |
| Feb 18, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 32,042 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.29% | 43,606 |
| Feb 13, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.43% | 6,751 |
| Feb 12, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 2,688 |