Journey Energy Inc. (TSX:JOY)
Canada · Delayed Price · Currency is CAD 3.850
+0.140 (3.77%)
Oct 24, 2025, 4:00 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.70 | 3.93 | 3.70 | 3.85 | 3.85 | 3.77% | 208,844 |
| Oct 23, 2025 | 3.75 | 3.85 | 3.62 | 3.71 | 3.71 | 2.20% | 221,800 |
| Oct 22, 2025 | 3.32 | 3.63 | 3.32 | 3.63 | 3.63 | 10.00% | 184,403 |
| Oct 21, 2025 | 3.20 | 3.32 | 3.18 | 3.30 | 3.30 | 2.48% | 89,000 |
| Oct 20, 2025 | 3.06 | 3.27 | 3.06 | 3.22 | 3.22 | 6.27% | 177,047 |
| Oct 17, 2025 | 3.01 | 3.10 | 3.00 | 3.03 | 3.03 | -1.62% | 153,415 |
| Oct 16, 2025 | 3.16 | 3.21 | 3.07 | 3.08 | 3.08 | -4.64% | 130,500 |
| Oct 15, 2025 | 3.16 | 3.24 | 3.14 | 3.23 | 3.23 | 1.57% | 278,300 |
| Oct 14, 2025 | 3.10 | 3.22 | 3.05 | 3.18 | 3.18 | 1.60% | 176,900 |
| Oct 10, 2025 | 3.19 | 3.25 | 3.10 | 3.13 | 3.13 | -3.69% | 178,700 |
| Oct 9, 2025 | 3.35 | 3.35 | 3.24 | 3.25 | 3.25 | -2.40% | 82,000 |
| Oct 8, 2025 | 3.31 | 3.36 | 3.29 | 3.33 | 3.33 | 0.30% | 93,200 |
| Oct 7, 2025 | 3.26 | 3.33 | 3.26 | 3.32 | 3.32 | 0.61% | 77,700 |
| Oct 6, 2025 | 3.25 | 3.33 | 3.24 | 3.30 | 3.30 | 0.92% | 239,400 |
| Oct 3, 2025 | 3.26 | 3.32 | 3.26 | 3.27 | 3.27 | - | 141,000 |
| Oct 2, 2025 | 3.30 | 3.32 | 3.27 | 3.27 | 3.27 | -0.91% | 61,201 |
| Oct 1, 2025 | 3.22 | 3.32 | 3.22 | 3.30 | 3.30 | 1.54% | 26,600 |
| Sep 30, 2025 | 3.25 | 3.29 | 3.20 | 3.25 | 3.25 | -0.61% | 96,000 |
| Sep 29, 2025 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -2.68% | 35,602 |
| Sep 26, 2025 | 3.33 | 3.39 | 3.24 | 3.36 | 3.36 | 2.44% | 106,500 |
| Sep 25, 2025 | 3.24 | 3.29 | 3.23 | 3.28 | 3.28 | -0.30% | 56,112 |
| Sep 24, 2025 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 3.13% | 189,900 |
| Sep 23, 2025 | 3.18 | 3.22 | 3.15 | 3.19 | 3.19 | - | 166,500 |
| Sep 22, 2025 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | 2.24% | 98,209 |
| Sep 19, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -0.32% | 50,500 |
| Sep 18, 2025 | 3.05 | 3.19 | 3.05 | 3.13 | 3.13 | 0.97% | 90,216 |
| Sep 17, 2025 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | -0.64% | 139,721 |
| Sep 16, 2025 | 3.06 | 3.13 | 3.06 | 3.12 | 3.12 | 1.96% | 39,303 |
| Sep 15, 2025 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 22,318 |
| Sep 12, 2025 | 3.09 | 3.11 | 3.05 | 3.07 | 3.07 | 1.32% | 46,721 |
| Sep 11, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.88% | 85,400 |
| Sep 10, 2025 | 3.06 | 3.12 | 3.05 | 3.12 | 3.12 | 4.00% | 75,100 |
| Sep 9, 2025 | 2.91 | 3.10 | 2.91 | 3.00 | 3.00 | 1.69% | 111,500 |
| Sep 8, 2025 | 2.96 | 3.00 | 2.95 | 2.95 | 2.95 | -1.34% | 27,600 |
| Sep 5, 2025 | 2.94 | 3.01 | 2.93 | 2.99 | 2.99 | -0.66% | 120,747 |
| Sep 4, 2025 | 2.98 | 3.03 | 2.97 | 3.01 | 3.01 | 1.35% | 25,300 |
| Sep 3, 2025 | 3.07 | 3.08 | 2.95 | 2.97 | 2.97 | -1.66% | 39,800 |
| Sep 2, 2025 | 2.91 | 3.05 | 2.91 | 3.02 | 3.02 | 2.72% | 215,500 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.94 | 2.94 | 2.94 | -3.29% | 89,928 |
| Aug 28, 2025 | 2.90 | 3.13 | 2.90 | 3.04 | 3.04 | 4.83% | 314,829 |
| Aug 27, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 3.94% | 76,200 |
| Aug 26, 2025 | 2.71 | 2.79 | 2.71 | 2.79 | 2.79 | 2.20% | 127,000 |
| Aug 25, 2025 | 2.70 | 2.73 | 2.68 | 2.73 | 2.73 | 1.87% | 56,908 |
| Aug 22, 2025 | 2.54 | 2.69 | 2.54 | 2.68 | 2.68 | 4.69% | 112,211 |
| Aug 21, 2025 | 2.45 | 2.58 | 2.45 | 2.56 | 2.56 | 3.64% | 96,200 |
| Aug 20, 2025 | 2.42 | 2.49 | 2.42 | 2.47 | 2.47 | 0.82% | 50,917 |
| Aug 19, 2025 | 2.50 | 2.55 | 2.45 | 2.45 | 2.45 | -4.67% | 119,826 |
| Aug 18, 2025 | 2.45 | 2.60 | 2.45 | 2.57 | 2.57 | 0.78% | 40,600 |
| Aug 15, 2025 | 2.59 | 2.60 | 2.53 | 2.55 | 2.55 | -1.54% | 35,008 |
| Aug 14, 2025 | 2.55 | 2.59 | 2.49 | 2.59 | 2.59 | 1.57% | 39,301 |