Journey Energy Inc. (TSX:JOY)
Canada · Delayed Price · Currency is CAD 5.96
+0.14 (2.41%)
Aug 18, 2026, 4:00 PM EST
Journey Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.87 | 5.97 | 5.77 | 5.96 | 5.96 | 2.41% | 446,520 |
| Aug 17, 2026 | 5.51 | 5.84 | 5.46 | 5.82 | 5.82 | 7.18% | 725,242 |
| Aug 14, 2026 | 5.58 | 5.66 | 5.42 | 5.43 | 5.43 | -1.99% | 654,856 |
| Aug 13, 2026 | 5.23 | 5.55 | 5.19 | 5.54 | 5.54 | 7.78% | 915,320 |
| Aug 12, 2026 | 5.14 | 5.32 | 5.10 | 5.14 | 5.14 | -0.19% | 548,632 |
| Aug 11, 2026 | 4.95 | 5.22 | 4.90 | 5.15 | 5.15 | 3.41% | 364,643 |
| Aug 10, 2026 | 4.72 | 5.05 | 4.67 | 4.98 | 4.98 | 7.79% | 578,922 |
| Aug 7, 2026 | 4.29 | 4.64 | 4.26 | 4.62 | 4.62 | 7.69% | 780,937 |
| Aug 6, 2026 | 4.22 | 4.30 | 4.20 | 4.29 | 4.29 | 3.12% | 157,139 |
| Aug 5, 2026 | 4.35 | 4.38 | 4.14 | 4.16 | 4.16 | -4.37% | 438,656 |
| Aug 4, 2026 | 4.29 | 4.47 | 4.26 | 4.35 | 4.35 | -3.33% | 127,842 |
| Jul 31, 2026 | 4.40 | 4.57 | 4.40 | 4.50 | 4.50 | 2.27% | 223,105 |
| Jul 30, 2026 | 4.21 | 4.41 | 4.21 | 4.40 | 4.40 | 4.02% | 203,156 |
| Jul 29, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.23 | 4.44% | 228,944 |
| Jul 28, 2026 | 4.20 | 4.28 | 4.01 | 4.05 | 4.05 | -4.71% | 276,428 |
| Jul 27, 2026 | 4.39 | 4.44 | 4.25 | 4.25 | 4.25 | -6.39% | 211,929 |
| Jul 24, 2026 | 4.66 | 4.68 | 4.51 | 4.54 | 4.54 | -2.78% | 254,604 |
| Jul 23, 2026 | 4.64 | 4.74 | 4.58 | 4.67 | 4.67 | 3.32% | 492,151 |
| Jul 22, 2026 | 4.47 | 4.61 | 4.47 | 4.52 | 4.52 | 0.89% | 217,015 |
| Jul 21, 2026 | 4.46 | 4.54 | 4.39 | 4.48 | 4.48 | 1.36% | 502,420 |
| Jul 20, 2026 | 4.38 | 4.47 | 4.25 | 4.42 | 4.42 | 1.61% | 431,514 |
| Jul 17, 2026 | 4.30 | 4.43 | 4.20 | 4.35 | 4.35 | 2.84% | 580,992 |
| Jul 16, 2026 | 4.31 | 4.39 | 4.20 | 4.23 | 4.23 | -1.86% | 421,344 |
| Jul 15, 2026 | 4.26 | 4.33 | 4.19 | 4.31 | 4.31 | 1.89% | 470,805 |
| Jul 14, 2026 | 4.30 | 4.36 | 4.20 | 4.23 | 4.23 | - | 474,260 |
| Jul 13, 2026 | 4.08 | 4.30 | 4.06 | 4.23 | 4.23 | 4.44% | 690,247 |
| Jul 10, 2026 | 4.09 | 4.16 | 4.02 | 4.05 | 4.05 | -1.22% | 616,047 |
| Jul 9, 2026 | 4.27 | 4.29 | 4.06 | 4.10 | 4.10 | -4.21% | 412,084 |
| Jul 8, 2026 | 4.43 | 4.49 | 4.26 | 4.28 | 4.28 | 0.71% | 839,070 |
| Jul 7, 2026 | 4.04 | 4.31 | 4.04 | 4.25 | 4.25 | 6.78% | 859,162 |
| Jul 6, 2026 | 4.10 | 4.12 | 3.98 | 3.98 | 3.98 | -2.93% | 425,087 |
| Jul 3, 2026 | 4.13 | 4.22 | 4.09 | 4.10 | 4.10 | -0.49% | 229,578 |
| Jul 2, 2026 | 4.13 | 4.16 | 3.96 | 4.12 | 4.12 | 0.73% | 675,899 |
| Jun 30, 2026 | 4.24 | 4.33 | 4.09 | 4.09 | 4.09 | -3.08% | 284,167 |
| Jun 29, 2026 | 4.33 | 4.37 | 4.21 | 4.22 | 4.22 | -1.40% | 169,023 |
| Jun 26, 2026 | 4.31 | 4.36 | 4.21 | 4.28 | 4.28 | -1.61% | 143,913 |
| Jun 25, 2026 | 4.34 | 4.44 | 4.22 | 4.35 | 4.35 | -0.23% | 221,322 |
| Jun 24, 2026 | 4.45 | 4.49 | 4.29 | 4.36 | 4.36 | -5.01% | 1,006,914 |
| Jun 23, 2026 | 4.56 | 4.62 | 4.51 | 4.59 | 4.59 | -0.65% | 345,858 |
| Jun 22, 2026 | 4.53 | 4.65 | 4.52 | 4.62 | 4.62 | -0.22% | 356,767 |
| Jun 19, 2026 | 4.64 | 4.72 | 4.63 | 4.63 | 4.63 | -0.64% | 126,595 |
| Jun 18, 2026 | 4.71 | 4.71 | 4.45 | 4.66 | 4.66 | -2.31% | 463,003 |
| Jun 17, 2026 | 4.86 | 5.03 | 4.74 | 4.77 | 4.77 | -1.65% | 396,017 |
| Jun 16, 2026 | 5.01 | 5.10 | 4.84 | 4.85 | 4.85 | -5.09% | 495,825 |
| Jun 15, 2026 | 5.12 | 5.30 | 4.99 | 5.11 | 5.11 | -6.41% | 569,001 |
| Jun 12, 2026 | 5.46 | 5.60 | 5.42 | 5.46 | 5.46 | -1.27% | 350,934 |
| Jun 11, 2026 | 5.63 | 5.92 | 5.39 | 5.53 | 5.53 | -1.07% | 674,379 |
| Jun 10, 2026 | 5.48 | 5.70 | 5.40 | 5.59 | 5.59 | 1.82% | 279,852 |
| Jun 9, 2026 | 5.76 | 5.84 | 5.35 | 5.49 | 5.49 | -6.15% | 325,460 |
| Jun 8, 2026 | 5.71 | 5.95 | 5.71 | 5.85 | 5.85 | 2.27% | 119,267 |