Journey Energy Inc. (TSX:JOY)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20252.252.252.182.192.19-1.79%49,101
Jul 9, 20252.252.272.232.232.23-1.76%62,442
Jul 8, 20252.132.332.122.272.278.10%249,949
Jul 7, 20252.022.102.012.102.103.96%90,800
Jul 4, 20252.012.052.002.022.020.50%12,310
Jul 3, 20252.032.061.992.012.01-1.47%82,847
Jul 2, 20251.912.051.902.042.047.37%131,308
Jun 30, 20251.921.941.901.901.90-2.06%16,200
Jun 27, 20251.992.001.931.941.94-1.52%28,600
Jun 26, 20251.951.991.951.971.970.51%30,500
Jun 25, 20251.972.001.951.961.96-1.01%38,510
Jun 24, 20251.982.051.971.981.98-2.94%80,242
Jun 23, 20252.232.232.032.042.04-9.33%169,600
Jun 20, 20252.292.292.202.252.25-1.75%159,500
Jun 19, 20252.232.302.232.292.293.15%59,900
Jun 18, 20252.222.242.152.222.222.78%134,800
Jun 17, 20252.112.172.112.162.160.93%145,818
Jun 16, 20252.102.142.042.142.141.42%109,900
Jun 13, 20252.122.142.052.112.112.93%262,200
Jun 12, 20252.082.102.042.052.05-1.91%32,800
Jun 11, 20251.952.091.932.092.097.73%185,248
Jun 10, 20251.952.001.901.941.941.04%140,600
Jun 9, 20251.851.931.811.921.923.78%241,700
Jun 6, 20251.801.851.801.851.852.78%103,713
Jun 5, 20251.801.801.751.801.80-103,800
Jun 4, 20251.761.841.761.801.801.12%196,505
Jun 3, 20251.701.781.691.781.784.09%146,603
Jun 2, 20251.701.711.671.711.713.01%49,300
May 30, 20251.711.711.651.661.66-1.78%68,033
May 29, 20251.711.711.661.691.690.60%72,625
May 28, 20251.661.701.651.681.681.20%73,437
May 27, 20251.591.671.561.661.661.22%68,139
May 26, 20251.611.651.591.641.643.14%110,405
May 23, 20251.541.601.541.591.59-49,126
May 22, 20251.601.601.561.591.59-29,816
May 21, 20251.591.651.581.591.590.63%104,043
May 20, 20251.591.591.521.581.58-36,915
May 16, 20251.521.641.521.581.581.94%45,300
May 15, 20251.631.631.531.551.55-5.49%129,500
May 14, 20251.631.661.611.641.64-2.38%43,040
May 13, 20251.661.681.591.681.683.70%150,700
May 12, 20251.531.641.531.621.626.58%181,634
May 9, 20251.461.531.451.521.524.83%224,200
May 8, 20251.401.461.401.451.453.57%234,714
May 7, 20251.361.401.331.401.401.45%74,900
May 6, 20251.351.411.341.381.382.99%104,624
May 5, 20251.361.361.331.341.34-1.47%56,600
May 2, 20251.361.361.321.361.360.74%23,520
May 1, 20251.311.371.311.351.351.50%32,300
Apr 30, 20251.361.361.311.331.33-2.21%93,715