Journey Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.65	2.91	2.65	2.75	-	4.72%	5,900
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
Jan 14, 2026	2.32	2.34	2.29	2.29	2.29	-0.43%	29,289
Jan 13, 2026	2.29	2.35	2.29	2.30	2.30	1.14%	66,914
Jan 12, 2026	2.28	2.29	2.25	2.27	2.27	-1.04%	56,569
Jan 9, 2026	2.32	2.33	2.30	2.30	2.30	-0.43%	18,457
Jan 8, 2026	2.31	2.35	2.26	2.31	2.31	4.91%	30,810
Jan 7, 2026	2.59	2.59	2.20	2.20	2.20	-7.87%	52,874
Jan 6, 2026	2.47	2.47	2.37	2.39	2.39	-2.13%	52,482
Jan 5, 2026	2.62	2.62	2.43	2.44	2.44	-5.35%	75,054
Jan 2, 2026	2.30	2.58	2.30	2.58	2.58	10.64%	38,141
Dec 31, 2025	2.34	2.35	2.29	2.33	2.33	-0.43%	45,850
Dec 30, 2025	2.32	2.35	2.32	2.34	2.34	3.08%	54,728
Dec 29, 2025	2.24	2.28	2.22	2.27	2.27	0.89%	28,023
Dec 26, 2025	2.29	2.29	2.23	2.25	2.25	-1.49%	22,891
Dec 24, 2025	2.26	2.28	2.26	2.28	2.28	0.66%	15,005
Dec 23, 2025	2.26	2.29	2.24	2.27	2.27	-0.04%	79,532
Dec 22, 2025	2.26	2.31	2.26	2.27	2.27	0.89%	37,138
Dec 19, 2025	2.25	2.30	2.25	2.25	2.25	1.35%	38,642
Dec 18, 2025	2.32	2.35	2.22	2.22	2.22	-4.64%	13,807
Dec 17, 2025	2.36	2.36	2.30	2.33	2.33	-0.30%	97,665
Dec 16, 2025	2.42	2.42	2.33	2.34	2.34	-5.85%	48,328
Dec 15, 2025	2.44	2.48	2.44	2.48	2.48	-1.51%	20,349
Dec 12, 2025	2.53	2.53	2.48	2.52	2.52	-0.87%	8,336
Dec 11, 2025	2.52	2.58	2.52	2.54	2.54	0.28%	36,833
Dec 10, 2025	2.56	2.57	2.50	2.53	2.53	-1.05%	85,285
Dec 9, 2025	2.61	2.66	2.55	2.56	2.56	-3.40%	35,982
Dec 8, 2025	2.57	2.71	2.57	2.65	2.65	-1.49%	56,799
Dec 5, 2025	2.53	2.75	2.53	2.69	2.69	-1.82%	53,463
Dec 4, 2025	2.75	2.79	2.73	2.74	2.74	-1.90%	60,801
Dec 3, 2025	2.71	2.81	2.71	2.79	2.79	1.56%	149,921
Dec 2, 2025	2.74	2.76	2.73	2.75	2.75	-1.08%	141,969