Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
4.180
-0.080 (-1.88%)
Sep 4, 2026, 2:59 PM EST
JRNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | 4.28 | -2.28% | 36,363 |
| Aug 27, 2026 | 4.27 | 4.40 | 4.25 | 4.38 | 4.38 | 3.06% | 46,683 |
| Aug 26, 2026 | 4.11 | 4.34 | 4.11 | 4.25 | 4.25 | 1.19% | 111,540 |
| Aug 25, 2026 | 4.29 | 4.38 | 4.20 | 4.20 | 4.20 | -4.11% | 180,034 |
| Aug 24, 2026 | 4.25 | 4.55 | 4.24 | 4.38 | 4.38 | -5.40% | 162,547 |
| Aug 21, 2026 | 4.60 | 4.67 | 4.49 | 4.63 | 4.63 | 1.96% | 276,142 |
| Aug 20, 2026 | 4.38 | 4.56 | 4.38 | 4.54 | 4.54 | 3.84% | 111,572 |
| Aug 19, 2026 | 4.35 | 4.57 | 4.35 | 4.37 | 4.37 | 2.17% | 136,354 |
| Aug 18, 2026 | 4.24 | 4.28 | 4.17 | 4.28 | 4.28 | 2.39% | 94,212 |
| Aug 17, 2026 | 4.07 | 4.18 | 3.96 | 4.18 | 4.18 | 6.54% | 261,650 |
| Aug 14, 2026 | 3.86 | 4.06 | 3.86 | 3.92 | 3.92 | -1.17% | 174,037 |
| Aug 13, 2026 | 3.81 | 3.99 | 3.81 | 3.97 | 3.97 | 7.59% | 275,575 |
| Aug 12, 2026 | 3.67 | 3.81 | 3.67 | 3.69 | 3.69 | -0.03% | 67,163 |
| Aug 11, 2026 | 3.58 | 3.74 | 3.58 | 3.69 | 3.69 | 3.39% | 115,561 |
| Aug 10, 2026 | 3.58 | 3.62 | 3.39 | 3.57 | 3.57 | 7.85% | 98,130 |
| Aug 7, 2026 | 3.02 | 3.31 | 3.02 | 3.31 | 3.31 | 8.67% | 260,100 |
| Aug 6, 2026 | 3.05 | 3.05 | 2.99 | 3.05 | 3.05 | 2.66% | 76,878 |
| Aug 5, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -4.29% | 34,893 |
| Aug 4, 2026 | 3.14 | 3.18 | 3.10 | 3.10 | 3.10 | -1.43% | 53,552 |
| Aug 3, 2026 | 3.07 | 3.17 | 3.01 | 3.15 | 3.15 | -2.02% | 31,690 |
| Jul 31, 2026 | 3.15 | 3.26 | 3.15 | 3.21 | 3.21 | 2.23% | 66,075 |
| Jul 30, 2026 | 3.00 | 3.15 | 3.00 | 3.14 | 3.14 | 5.26% | 76,929 |
| Jul 29, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | 3.58% | 10,282 |
| Jul 28, 2026 | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | -4.64% | 102,271 |
| Jul 27, 2026 | 3.16 | 3.16 | 3.01 | 3.02 | 3.02 | -6.21% | 72,828 |
| Jul 24, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -3.01% | 43,813 |
| Jul 23, 2026 | 3.29 | 3.35 | 3.27 | 3.32 | 3.32 | 2.69% | 109,645 |
| Jul 22, 2026 | 3.23 | 3.28 | 3.20 | 3.23 | 3.23 | 2.34% | 56,923 |
| Jul 21, 2026 | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | 0.93% | 75,363 |
| Jul 20, 2026 | 3.19 | 3.19 | 3.03 | 3.13 | 3.13 | 0.32% | 28,353 |
| Jul 17, 2026 | 3.11 | 3.16 | 3.00 | 3.12 | 3.12 | 3.69% | 189,828 |
| Jul 16, 2026 | 3.12 | 3.14 | 2.99 | 3.01 | 3.01 | -0.36% | 69,060 |
| Jul 15, 2026 | 3.06 | 3.07 | 2.99 | 3.02 | 3.02 | - | 142,348 |
| Jul 14, 2026 | 3.11 | 3.11 | 2.98 | 3.02 | 3.02 | 0.83% | 221,984 |
| Jul 13, 2026 | 2.99 | 3.03 | 2.88 | 3.00 | 3.00 | 4.36% | 132,962 |
| Jul 10, 2026 | 2.71 | 2.93 | 2.71 | 2.87 | 2.87 | -1.03% | 28,567 |
| Jul 9, 2026 | 3.01 | 3.03 | 2.88 | 2.90 | 2.90 | -4.40% | 68,533 |
| Jul 8, 2026 | 3.06 | 3.15 | 3.02 | 3.03 | 3.03 | 0.56% | 166,789 |
| Jul 7, 2026 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | 6.59% | 214,401 |
| Jul 6, 2026 | 2.92 | 2.92 | 2.82 | 2.83 | 2.83 | -3.08% | 133,165 |
| Jul 2, 2026 | 2.89 | 2.92 | 2.82 | 2.92 | 2.92 | 3.91% | 49,786 |
| Jul 1, 2026 | 2.90 | 2.90 | 2.81 | 2.81 | 2.81 | -3.10% | 59,642 |
| Jun 30, 2026 | 2.95 | 3.04 | 2.90 | 2.90 | 2.90 | -2.36% | 62,887 |
| Jun 29, 2026 | 3.04 | 3.07 | 2.97 | 2.97 | 2.97 | -1.98% | 98,415 |
| Jun 26, 2026 | 3.05 | 3.11 | 2.98 | 3.03 | 3.03 | -1.62% | 74,499 |