Journey Energy Inc. (JRNGF)
OTCMKTS · Delayed Price · Currency is USD
3.730
+0.150 (4.19%)
Aug 11, 2026, 3:18 PM EST
JRNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |