Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
3.299
-0.021 (-0.63%)
At close: Nov 9, 2026
JRNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.15 | 3.35 | 3.15 | 3.30 | 3.30 | -0.63% | 46,163 |
| Nov 6, 2026 | 3.10 | 3.34 | 3.08 | 3.32 | 3.32 | 5.73% | 144,139 |
| Nov 5, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | 3.14 | -3.38% | 99,021 |
| Nov 4, 2026 | 3.55 | 3.55 | 3.17 | 3.25 | 3.25 | -9.34% | 175,365 |
| Nov 3, 2026 | 3.54 | 3.61 | 3.50 | 3.59 | 3.59 | 0.76% | 104,483 |
| Nov 2, 2026 | 3.97 | 3.97 | 3.51 | 3.56 | 3.56 | -11.27% | 189,276 |
| Oct 30, 2026 | 4.02 | 4.05 | 3.96 | 4.01 | 4.01 | -0.50% | 63,298 |
| Oct 29, 2026 | 4.09 | 4.09 | 4.00 | 4.03 | 4.03 | -1.99% | 11,663 |
| Oct 28, 2026 | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | 3.19% | 101,853 |
| Oct 27, 2026 | 4.12 | 4.18 | 3.99 | 3.99 | 3.99 | -4.89% | 71,860 |
| Oct 26, 2026 | 4.05 | 4.23 | 4.05 | 4.19 | 4.19 | 1.70% | 51,002 |
| Oct 23, 2026 | 4.00 | 4.20 | 4.00 | 4.12 | 4.12 | 2.44% | 90,732 |
| Oct 22, 2026 | 3.99 | 4.07 | 3.99 | 4.02 | 4.02 | -0.81% | 57,795 |
| Oct 21, 2026 | 3.99 | 4.06 | 3.95 | 4.06 | 4.06 | 1.12% | 41,199 |
| Oct 20, 2026 | 4.10 | 4.10 | 3.96 | 4.01 | 4.01 | -1.23% | 57,081 |
| Oct 19, 2026 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 0.54% | 64,816 |
| Oct 16, 2026 | 4.06 | 4.10 | 3.98 | 4.04 | 4.04 | 1.47% | 80,594 |
| Oct 15, 2026 | 3.85 | 4.01 | 3.82 | 3.98 | 3.98 | 1.78% | 61,444 |
| Oct 14, 2026 | 3.88 | 3.95 | 3.88 | 3.91 | 3.91 | 0.05% | 42,704 |
| Oct 13, 2026 | 3.88 | 4.00 | 3.88 | 3.91 | 3.91 | 0.72% | 28,399 |
| Oct 12, 2026 | 3.89 | 3.94 | 3.87 | 3.88 | 3.88 | 0.52% | 20,925 |
| Oct 9, 2026 | 3.82 | 3.88 | 3.77 | 3.86 | 3.86 | 1.58% | 25,029 |
| Oct 8, 2026 | 3.75 | 3.81 | 3.74 | 3.80 | 3.80 | 3.54% | 54,234 |
| Oct 7, 2026 | 3.66 | 3.69 | 3.64 | 3.67 | 3.67 | 0.22% | 77,510 |
| Oct 6, 2026 | 3.60 | 3.70 | 3.53 | 3.66 | 3.66 | 1.44% | 43,032 |
| Oct 5, 2026 | 3.50 | 3.68 | 3.44 | 3.61 | 3.61 | 2.54% | 75,816 |
| Oct 2, 2026 | 3.41 | 3.54 | 3.37 | 3.52 | 3.52 | - | 97,253 |
| Oct 1, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | -0.83% | 44,387 |
| Sep 30, 2026 | 3.56 | 3.58 | 3.55 | 3.55 | 3.55 | 1.43% | 30,472 |
| Sep 29, 2026 | 3.57 | 3.62 | 3.47 | 3.50 | 3.50 | -4.94% | 183,895 |
| Sep 28, 2026 | 3.73 | 3.75 | 3.68 | 3.68 | 3.68 | -0.75% | 57,186 |
| Sep 25, 2026 | 3.74 | 3.77 | 3.65 | 3.71 | 3.71 | -2.11% | 82,077 |
| Sep 24, 2026 | 3.82 | 3.89 | 3.79 | 3.79 | 3.79 | 1.34% | 135,212 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -1.06% | 68,371 |
| Sep 22, 2026 | 3.81 | 3.86 | 3.76 | 3.78 | 3.78 | -2.58% | 108,810 |
| Sep 21, 2026 | 4.10 | 4.10 | 3.85 | 3.88 | 3.88 | -5.41% | 151,419 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.07 | 4.10 | 4.10 | -1.63% | 22,248 |
| Sep 17, 2026 | 4.18 | 4.18 | 4.07 | 4.17 | 4.17 | 0.97% | 74,950 |
| Sep 16, 2026 | 4.26 | 4.30 | 4.08 | 4.13 | 4.13 | -4.18% | 139,812 |
| Sep 15, 2026 | 4.09 | 4.38 | 4.09 | 4.31 | 4.31 | 1.17% | 219,727 |
| Sep 14, 2026 | 4.43 | 4.50 | 4.23 | 4.26 | 4.26 | -3.72% | 118,699 |
| Sep 11, 2026 | 4.25 | 4.44 | 4.21 | 4.43 | 4.42 | 1.95% | 116,119 |
| Sep 10, 2026 | 4.36 | 4.43 | 4.34 | 4.34 | 4.34 | -0.23% | 129,077 |
| Sep 9, 2026 | 4.32 | 4.38 | 4.29 | 4.35 | 4.35 | 3.33% | 138,365 |
| Sep 8, 2026 | 4.19 | 4.37 | 4.19 | 4.21 | 4.21 | 0.96% | 128,035 |
| Sep 4, 2026 | 4.23 | 4.23 | 4.09 | 4.17 | 4.17 | -2.11% | 57,046 |
| Sep 3, 2026 | 4.30 | 4.37 | 4.26 | 4.26 | 4.26 | -0.70% | 54,064 |
| Sep 2, 2026 | 4.30 | 4.33 | 4.20 | 4.29 | 4.29 | -0.46% | 45,362 |
| Sep 1, 2026 | 4.30 | 4.31 | 4.20 | 4.31 | 4.31 | 1.89% | 81,446 |
| Aug 31, 2026 | 4.08 | 4.43 | 4.08 | 4.23 | 4.23 | -1.17% | 84,536 |