Journey Energy Inc. (TSX:JOY)
Canada
· Delayed Price · Currency is CAD 1.410
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.47 | 1.48 | 1.35 | 1.40 | 1.40 | -0.71% | 122,958 |
| 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 |
| Apr 2, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | - | 19,207 |
| Apr 1, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 13,700 |
| Mar 31, 2025 | 1.75 | 1.85 | 1.70 | 1.81 | 1.81 | 2.84% | 95,200 |
| Mar 28, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.30% | 37,048 |
| Mar 27, 2025 | 1.78 | 1.82 | 1.71 | 1.82 | 1.82 | 0.55% | 28,900 |
| Mar 26, 2025 | 1.70 | 1.83 | 1.70 | 1.81 | 1.81 | 4.62% | 56,900 |
| Mar 25, 2025 | 1.76 | 1.79 | 1.73 | 1.73 | 1.73 | -0.57% | 31,700 |
| Mar 24, 2025 | 1.64 | 1.75 | 1.64 | 1.74 | 1.74 | 6.10% | 102,200 |
| Mar 21, 2025 | 1.63 | 1.67 | 1.61 | 1.64 | 1.64 | - | 10,000 |
| Mar 20, 2025 | 1.64 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 49,800 |
| Mar 19, 2025 | 1.50 | 1.63 | 1.50 | 1.61 | 1.61 | 3.87% | 56,510 |
| Mar 18, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | - | 19,000 |
| Mar 17, 2025 | 1.52 | 1.61 | 1.51 | 1.55 | 1.55 | -0.64% | 50,400 |
| Mar 14, 2025 | 1.55 | 1.57 | 1.47 | 1.56 | 1.56 | 2.63% | 44,300 |
| Mar 13, 2025 | 1.58 | 1.63 | 1.50 | 1.52 | 1.52 | -1.94% | 70,000 |
| Mar 12, 2025 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 9,300 |
| Mar 11, 2025 | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | 6.99% | 124,048 |
| Mar 10, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -6.54% | 71,843 |
| Mar 7, 2025 | 1.45 | 1.55 | 1.45 | 1.53 | 1.53 | 5.52% | 103,937 |
| Mar 6, 2025 | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -1.36% | 49,415 |
| Mar 5, 2025 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | 0.68% | 28,200 |
| Mar 4, 2025 | 1.52 | 1.55 | 1.45 | 1.46 | 1.46 | -5.81% | 109,146 |
| Mar 3, 2025 | 1.64 | 1.70 | 1.53 | 1.55 | 1.55 | -8.82% | 105,300 |
| Feb 28, 2025 | 1.98 | 1.98 | 1.65 | 1.70 | 1.70 | - | 76,018 |
| Feb 27, 2025 | 1.65 | 1.76 | 1.65 | 1.70 | 1.70 | 3.03% | 63,800 |
| Feb 26, 2025 | 1.70 | 1.73 | 1.63 | 1.65 | 1.65 | -3.51% | 99,932 |
| Feb 25, 2025 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -3.93% | 148,800 |
| Feb 24, 2025 | 1.82 | 1.85 | 1.78 | 1.78 | 1.78 | -4.30% | 62,321 |
| Feb 21, 2025 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -6.06% | 160,017 |
| Feb 20, 2025 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 43,000 |
| Feb 19, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 2.04% | 56,325 |
| Feb 18, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | - | 67,500 |
| Feb 14, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | - | 60,238 |
| Feb 13, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 34,430 |
| Feb 12, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | 27,600 |
| Feb 11, 2025 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | 1.54% | 27,600 |