Journey Energy Inc. (TSX:JOY)
Canada
· Delayed Price · Currency is CAD 2.190
-0.040 (-1.79%)
Jul 10, 2025, 12:43 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 2.25 | 2.25 | 2.18 | 2.19 | 2.19 | -1.79% | 49,101 |
| Jul 9, 2025 | 2.25 | 2.27 | 2.23 | 2.23 | 2.23 | -1.76% | 62,442 |
| Jul 8, 2025 | 2.13 | 2.33 | 2.12 | 2.27 | 2.27 | 8.10% | 249,949 |
| Jul 7, 2025 | 2.02 | 2.10 | 2.01 | 2.10 | 2.10 | 3.96% | 90,800 |
| Jul 4, 2025 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | 0.50% | 12,310 |
| Jul 3, 2025 | 2.03 | 2.06 | 1.99 | 2.01 | 2.01 | -1.47% | 82,847 |
| Jul 2, 2025 | 1.91 | 2.05 | 1.90 | 2.04 | 2.04 | 7.37% | 131,308 |
| Jun 30, 2025 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 16,200 |
| Jun 27, 2025 | 1.99 | 2.00 | 1.93 | 1.94 | 1.94 | -1.52% | 28,600 |
| Jun 26, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 30,500 |
| Jun 25, 2025 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 38,510 |
| Jun 24, 2025 | 1.98 | 2.05 | 1.97 | 1.98 | 1.98 | -2.94% | 80,242 |
| Jun 23, 2025 | 2.23 | 2.23 | 2.03 | 2.04 | 2.04 | -9.33% | 169,600 |
| Jun 20, 2025 | 2.29 | 2.29 | 2.20 | 2.25 | 2.25 | -1.75% | 159,500 |
| Jun 19, 2025 | 2.23 | 2.30 | 2.23 | 2.29 | 2.29 | 3.15% | 59,900 |
| Jun 18, 2025 | 2.22 | 2.24 | 2.15 | 2.22 | 2.22 | 2.78% | 134,800 |
| Jun 17, 2025 | 2.11 | 2.17 | 2.11 | 2.16 | 2.16 | 0.93% | 145,818 |
| Jun 16, 2025 | 2.10 | 2.14 | 2.04 | 2.14 | 2.14 | 1.42% | 109,900 |
| Jun 13, 2025 | 2.12 | 2.14 | 2.05 | 2.11 | 2.11 | 2.93% | 262,200 |
| Jun 12, 2025 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | -1.91% | 32,800 |
| Jun 11, 2025 | 1.95 | 2.09 | 1.93 | 2.09 | 2.09 | 7.73% | 185,248 |
| Jun 10, 2025 | 1.95 | 2.00 | 1.90 | 1.94 | 1.94 | 1.04% | 140,600 |
| Jun 9, 2025 | 1.85 | 1.93 | 1.81 | 1.92 | 1.92 | 3.78% | 241,700 |
| Jun 6, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 103,713 |
| Jun 5, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 103,800 |
| Jun 4, 2025 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 1.12% | 196,505 |
| Jun 3, 2025 | 1.70 | 1.78 | 1.69 | 1.78 | 1.78 | 4.09% | 146,603 |
| Jun 2, 2025 | 1.70 | 1.71 | 1.67 | 1.71 | 1.71 | 3.01% | 49,300 |
| May 30, 2025 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -1.78% | 68,033 |
| May 29, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 72,625 |
| May 28, 2025 | 1.66 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 73,437 |
| May 27, 2025 | 1.59 | 1.67 | 1.56 | 1.66 | 1.66 | 1.22% | 68,139 |
| May 26, 2025 | 1.61 | 1.65 | 1.59 | 1.64 | 1.64 | 3.14% | 110,405 |
| May 23, 2025 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | - | 49,126 |
| May 22, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 29,816 |
| May 21, 2025 | 1.59 | 1.65 | 1.58 | 1.59 | 1.59 | 0.63% | 104,043 |
| May 20, 2025 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | - | 36,915 |
| May 16, 2025 | 1.52 | 1.64 | 1.52 | 1.58 | 1.58 | 1.94% | 45,300 |
| May 15, 2025 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -5.49% | 129,500 |
| May 14, 2025 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | -2.38% | 43,040 |
| May 13, 2025 | 1.66 | 1.68 | 1.59 | 1.68 | 1.68 | 3.70% | 150,700 |
| May 12, 2025 | 1.53 | 1.64 | 1.53 | 1.62 | 1.62 | 6.58% | 181,634 |
| May 9, 2025 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.83% | 224,200 |
| May 8, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 3.57% | 234,714 |
| May 7, 2025 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 1.45% | 74,900 |
| May 6, 2025 | 1.35 | 1.41 | 1.34 | 1.38 | 1.38 | 2.99% | 104,624 |
| May 5, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 56,600 |
| May 2, 2025 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 23,520 |
| May 1, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 32,300 |
| Apr 30, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 93,715 |