Journey Energy Inc. (TSX:JOY)
Canada
· Delayed Price · Currency is CAD 2.110
+0.060 (2.93%)
Jun 13, 2025, 4:00 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 2.12 | 2.14 | 2.05 | 2.11 | 2.11 | 2.93% | 262,195 |
| 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 |
| Apr 29, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -3.55% | 38,540 |
| Apr 28, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.41 | -0.70% | 30,227 |
| Apr 25, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 37,100 |
| Apr 24, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 40,400 |
| Apr 23, 2025 | 1.47 | 1.48 | 1.35 | 1.40 | 1.40 | -0.71% | 123,000 |
| Apr 22, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | - | 39,833 |
| Apr 21, 2025 | 1.40 | 1.43 | 1.37 | 1.41 | 1.41 | -4.08% | 61,534 |
| Apr 17, 2025 | 1.37 | 1.53 | 1.37 | 1.47 | 1.47 | 8.89% | 114,310 |
| Apr 16, 2025 | 1.34 | 1.39 | 1.33 | 1.35 | 1.35 | - | 182,016 |
| Apr 15, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 35,238 |
| Apr 14, 2025 | 1.36 | 1.43 | 1.31 | 1.34 | 1.34 | - | 54,900 |
| Apr 11, 2025 | 1.35 | 1.36 | 1.30 | 1.34 | 1.34 | - | 183,803 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | -8.84% | 59,200 |
| Apr 9, 2025 | 1.29 | 1.50 | 1.26 | 1.47 | 1.47 | 12.21% | 97,400 |
| Apr 8, 2025 | 1.52 | 1.54 | 1.29 | 1.31 | 1.31 | -10.88% | 224,600 |
| Apr 7, 2025 | 1.40 | 1.52 | 1.36 | 1.47 | 1.47 | -3.29% | 196,600 |
| Apr 4, 2025 | 1.54 | 1.56 | 1.43 | 1.52 | 1.52 | -8.98% | 214,045 |
| Apr 3, 2025 | 1.71 | 1.72 | 1.63 | 1.67 | 1.67 | -8.74% | 206,000 |