Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
3.030
-0.050 (-1.62%)
At close: Jun 26, 2026
JRNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.05 | 3.11 | 2.98 | 3.03 | 3.03 | -1.62% | 74,499 |
| Jun 25, 2026 | 3.00 | 3.11 | 3.00 | 3.08 | 3.08 | 0.65% | 62,498 |
| Jun 24, 2026 | 3.16 | 3.16 | 3.01 | 3.06 | 3.06 | -5.34% | 250,136 |
| Jun 23, 2026 | 3.26 | 3.27 | 3.20 | 3.23 | 3.23 | -0.95% | 55,894 |
| Jun 22, 2026 | 3.26 | 3.29 | 3.16 | 3.26 | 3.26 | -1.11% | 157,790 |
| Jun 18, 2026 | 3.28 | 3.35 | 3.16 | 3.30 | 3.30 | -2.18% | 184,369 |
| Jun 17, 2026 | 3.62 | 3.62 | 3.28 | 3.37 | 3.37 | -2.92% | 99,691 |
| Jun 16, 2026 | 3.61 | 3.61 | 3.46 | 3.48 | 3.48 | -5.05% | 256,316 |
| Jun 15, 2026 | 3.71 | 3.82 | 3.56 | 3.66 | 3.66 | -6.15% | 207,452 |
| Jun 12, 2026 | 3.97 | 3.99 | 3.89 | 3.90 | 3.90 | -1.52% | 42,645 |
| Jun 11, 2026 | 4.20 | 4.25 | 3.89 | 3.96 | 3.96 | -1.74% | 129,725 |
| Jun 10, 2026 | 3.98 | 4.08 | 3.98 | 4.03 | 4.03 | 2.28% | 52,203 |
| Jun 9, 2026 | 4.14 | 4.15 | 3.89 | 3.94 | 3.94 | -6.40% | 94,152 |
| Jun 8, 2026 | 4.14 | 4.25 | 4.14 | 4.21 | 4.21 | 2.92% | 26,085 |
| Jun 5, 2026 | 4.35 | 4.35 | 4.09 | 4.09 | 4.09 | -7.13% | 105,389 |
| Jun 4, 2026 | 4.37 | 4.50 | 4.31 | 4.40 | 4.40 | 1.01% | 63,526 |
| Jun 3, 2026 | 4.37 | 4.48 | 4.31 | 4.36 | 4.36 | - | 74,879 |
| Jun 2, 2026 | 4.28 | 4.39 | 4.28 | 4.36 | 4.36 | 2.11% | 38,348 |
| Jun 1, 2026 | 3.99 | 4.38 | 3.99 | 4.27 | 4.27 | 7.02% | 103,998 |
| May 29, 2026 | 4.07 | 4.08 | 3.96 | 3.99 | 3.99 | -2.68% | 83,401 |
| May 28, 2026 | 4.18 | 4.26 | 4.09 | 4.10 | 4.10 | -0.97% | 120,086 |
| May 27, 2026 | 4.03 | 4.21 | 4.00 | 4.14 | 4.14 | 0.71% | 171,713 |
| May 26, 2026 | 4.32 | 4.32 | 4.00 | 4.11 | 4.11 | -5.58% | 234,423 |
| May 22, 2026 | 4.47 | 4.47 | 4.34 | 4.35 | 4.35 | -2.67% | 59,339 |
| May 21, 2026 | 4.54 | 4.66 | 4.42 | 4.47 | 4.47 | -0.81% | 90,278 |
| May 20, 2026 | 4.65 | 4.65 | 4.50 | 4.51 | 4.51 | -2.59% | 108,103 |
| May 19, 2026 | 4.90 | 4.90 | 4.61 | 4.63 | 4.63 | -6.28% | 103,276 |
| May 18, 2026 | 4.63 | 4.95 | 4.63 | 4.94 | 4.94 | 4.22% | 123,954 |
| May 15, 2026 | 4.58 | 4.78 | 4.58 | 4.74 | 4.74 | 3.25% | 137,498 |
| May 14, 2026 | 4.61 | 4.66 | 4.50 | 4.59 | 4.59 | 0.89% | 98,464 |
| May 13, 2026 | 4.69 | 4.69 | 4.54 | 4.55 | 4.55 | -2.99% | 176,257 |
| May 12, 2026 | 4.81 | 4.85 | 4.61 | 4.69 | 4.69 | -2.49% | 120,677 |
| May 11, 2026 | 4.60 | 4.85 | 4.60 | 4.81 | 4.81 | 4.79% | 279,181 |
| May 8, 2026 | 4.96 | 4.97 | 4.47 | 4.59 | 4.59 | -4.97% | 380,217 |
| May 7, 2026 | 4.93 | 4.96 | 4.33 | 4.83 | 4.83 | -0.41% | 338,835 |
| May 6, 2026 | 4.55 | 4.89 | 4.35 | 4.85 | 4.85 | 5.66% | 665,985 |
| May 5, 2026 | 4.41 | 4.99 | 4.36 | 4.59 | 4.59 | 4.56% | 308,359 |
| May 4, 2026 | 4.07 | 4.44 | 4.07 | 4.39 | 4.39 | 5.09% | 157,625 |
| May 1, 2026 | 4.29 | 4.29 | 4.08 | 4.18 | 4.18 | -1.71% | 67,021 |
| Apr 30, 2026 | 4.00 | 4.27 | 3.92 | 4.25 | 4.25 | 6.36% | 160,644 |
| Apr 29, 2026 | 3.86 | 4.03 | 3.86 | 4.00 | 4.00 | 3.52% | 118,091 |
| Apr 28, 2026 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | 0.78% | 114,203 |
| Apr 27, 2026 | 3.85 | 3.91 | 3.75 | 3.83 | 3.83 | 2.13% | 104,280 |
| Apr 24, 2026 | 3.71 | 3.75 | 3.67 | 3.75 | 3.75 | -0.27% | 19,947 |
| Apr 23, 2026 | 3.62 | 3.80 | 3.62 | 3.76 | 3.76 | 0.80% | 75,865 |
| Apr 22, 2026 | 3.73 | 3.84 | 3.71 | 3.73 | 3.73 | 1.14% | 77,143 |
| Apr 21, 2026 | 3.54 | 3.69 | 3.54 | 3.69 | 3.69 | 4.77% | 77,339 |
| Apr 20, 2026 | 3.56 | 3.59 | 3.52 | 3.52 | 3.52 | 1.60% | 57,074 |
| Apr 17, 2026 | 3.65 | 3.74 | 3.30 | 3.47 | 3.46 | -6.36% | 167,501 |
| Apr 16, 2026 | 3.46 | 3.71 | 3.46 | 3.70 | 3.70 | 5.41% | 103,488 |