Journey Energy Inc. (TSX:JOY)
Canada · Delayed Price · Currency is CAD 3.440
+0.020 (0.58%)
At close: Jan 23, 2026
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.50 | 3.59 | 3.44 | 3.44 | 3.44 | 0.58% | 165,097 |
| Jan 22, 2026 | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | -0.87% | 71,033 |
| Jan 21, 2026 | 3.36 | 3.48 | 3.20 | 3.45 | 3.45 | 4.86% | 99,726 |
| Jan 20, 2026 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.86% | 105,221 |
| Jan 19, 2026 | 3.20 | 3.27 | 3.19 | 3.23 | 3.23 | 0.94% | 58,241 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | -1.23% | 47,688 |
| Jan 15, 2026 | 3.20 | 3.25 | 3.14 | 3.24 | 3.24 | 1.57% | 67,285 |
| Jan 14, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | 0.31% | 178,498 |
| Jan 13, 2026 | 3.19 | 3.26 | 3.17 | 3.18 | 3.18 | 0.95% | 142,126 |
| Jan 12, 2026 | 3.16 | 3.17 | 3.11 | 3.15 | 3.15 | -0.32% | 55,040 |
| Jan 9, 2026 | 3.21 | 3.25 | 3.16 | 3.16 | 3.16 | -0.94% | 102,832 |
| Jan 8, 2026 | 3.06 | 3.21 | 3.06 | 3.19 | 3.19 | 4.93% | 44,387 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.04 | 3.04 | 3.04 | -7.32% | 94,743 |
| Jan 6, 2026 | 3.35 | 3.41 | 3.27 | 3.28 | 3.28 | -2.09% | 203,513 |
| Jan 5, 2026 | 3.63 | 3.63 | 3.33 | 3.35 | 3.35 | -3.74% | 404,175 |
| Jan 2, 2026 | 3.18 | 3.55 | 3.13 | 3.48 | 3.48 | 9.43% | 653,895 |
| Dec 31, 2025 | 3.19 | 3.21 | 3.14 | 3.18 | 3.18 | 0.32% | 170,001 |
| Dec 30, 2025 | 3.17 | 3.22 | 3.17 | 3.17 | 3.17 | 2.26% | 56,135 |
| Dec 29, 2025 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 1.31% | 64,315 |
| Dec 24, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -2.24% | 26,555 |
| Dec 23, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 0.32% | 113,604 |
| Dec 22, 2025 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | -0.95% | 67,627 |
| Dec 19, 2025 | 3.10 | 3.18 | 3.09 | 3.15 | 3.15 | 2.27% | 174,764 |
| Dec 18, 2025 | 3.11 | 3.23 | 3.05 | 3.08 | 3.08 | -2.22% | 86,219 |
| Dec 17, 2025 | 3.25 | 3.26 | 3.10 | 3.15 | 3.15 | -1.56% | 58,217 |
| Dec 16, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -6.16% | 47,201 |
| Dec 15, 2025 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | -1.45% | 45,244 |
| Dec 12, 2025 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -1.14% | 35,889 |
| Dec 11, 2025 | 3.47 | 3.57 | 3.43 | 3.50 | 3.50 | 0.86% | 154,139 |
| Dec 10, 2025 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -1.98% | 94,272 |
| Dec 9, 2025 | 3.59 | 3.67 | 3.51 | 3.54 | 3.54 | -3.01% | 106,071 |
| Dec 8, 2025 | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -2.67% | 96,073 |
| Dec 5, 2025 | 3.78 | 3.85 | 3.72 | 3.75 | 3.75 | -1.57% | 110,242 |
| Dec 4, 2025 | 3.86 | 3.89 | 3.81 | 3.81 | 3.81 | -1.30% | 44,528 |
| Dec 3, 2025 | 3.85 | 3.94 | 3.81 | 3.86 | 3.86 | 0.52% | 138,808 |
| Dec 2, 2025 | 3.91 | 3.91 | 3.83 | 3.84 | 3.84 | -0.78% | 47,839 |
| Dec 1, 2025 | 3.91 | 4.04 | 3.87 | 3.87 | 3.87 | -1.78% | 57,719 |
| Nov 28, 2025 | 3.89 | 3.96 | 3.86 | 3.94 | 3.94 | 2.34% | 65,202 |
| Nov 27, 2025 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | - | 9,331 |
| Nov 26, 2025 | 3.97 | 3.97 | 3.80 | 3.85 | 3.85 | - | 103,111 |
| Nov 25, 2025 | 3.96 | 3.96 | 3.82 | 3.85 | 3.85 | -3.02% | 52,658 |
| Nov 24, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.53% | 109,153 |
| Nov 21, 2025 | 3.97 | 4.00 | 3.87 | 3.91 | 3.91 | -1.76% | 65,293 |
| Nov 20, 2025 | 4.02 | 4.16 | 3.97 | 3.98 | 3.98 | -1.24% | 171,312 |
| Nov 19, 2025 | 3.98 | 4.06 | 3.94 | 4.03 | 4.03 | - | 87,097 |
| Nov 18, 2025 | 3.88 | 4.07 | 3.71 | 4.03 | 4.03 | 2.81% | 168,968 |
| Nov 17, 2025 | 4.00 | 4.00 | 3.92 | 3.92 | 3.92 | -2.00% | 57,277 |
| Nov 14, 2025 | 3.93 | 4.09 | 3.91 | 4.00 | 4.00 | 1.01% | 42,317 |
| Nov 13, 2025 | 4.10 | 4.11 | 3.96 | 3.96 | 3.96 | -3.41% | 125,066 |
| Nov 12, 2025 | 4.16 | 4.17 | 4.10 | 4.10 | 4.10 | -2.15% | 63,325 |