Journey Energy Inc. (TSX:JOY)
Canada · Delayed Price · Currency is CAD 5.62
-0.10 (-1.75%)
May 28, 2026, 4:00 PM EST
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.76 | 5.88 | 5.64 | 5.66 | - | -1.05% | 169,627 |
| May 27, 2026 | 5.55 | 5.84 | 5.51 | 5.72 | 5.72 | 0.70% | 324,228 |
| May 26, 2026 | 5.86 | 5.98 | 5.50 | 5.68 | 5.68 | -0.18% | 410,250 |
| May 25, 2026 | 5.81 | 5.94 | 5.64 | 5.69 | 5.69 | -5.17% | 304,498 |
| May 22, 2026 | 6.08 | 6.22 | 5.97 | 6.00 | 6.00 | -1.80% | 315,233 |
| May 21, 2026 | 6.24 | 6.45 | 6.07 | 6.11 | 6.11 | -1.13% | 414,968 |
| May 20, 2026 | 6.35 | 6.43 | 6.14 | 6.18 | 6.18 | -2.98% | 393,657 |
| May 19, 2026 | 6.75 | 6.75 | 6.32 | 6.37 | 6.37 | -2.45% | 460,712 |
| May 15, 2026 | 6.31 | 6.57 | 6.17 | 6.53 | 6.53 | 3.98% | 527,759 |
| May 14, 2026 | 6.29 | 6.50 | 6.17 | 6.28 | 6.28 | 0.64% | 184,384 |
| May 13, 2026 | 6.40 | 6.43 | 6.18 | 6.24 | 6.24 | -2.04% | 344,794 |
| May 12, 2026 | 6.59 | 6.64 | 6.30 | 6.37 | 6.37 | -3.04% | 367,994 |
| May 11, 2026 | 6.44 | 6.67 | 6.36 | 6.57 | 6.57 | 4.78% | 610,758 |
| May 8, 2026 | 6.80 | 6.80 | 6.12 | 6.27 | 6.27 | -5.43% | 956,544 |
| May 7, 2026 | 6.51 | 6.80 | 5.90 | 6.63 | 6.63 | 0.15% | 1,098,127 |
| May 6, 2026 | 6.07 | 6.70 | 5.90 | 6.62 | 6.62 | 6.26% | 1,111,917 |
| May 5, 2026 | 6.05 | 6.81 | 6.05 | 6.23 | 6.23 | 4.36% | 836,472 |
| May 4, 2026 | 5.71 | 6.06 | 5.68 | 5.97 | 5.97 | 5.11% | 505,764 |
| May 1, 2026 | 5.76 | 5.77 | 5.48 | 5.68 | 5.68 | -1.56% | 291,714 |
| Apr 30, 2026 | 5.45 | 5.81 | 5.36 | 5.77 | 5.77 | 5.68% | 561,705 |
| Apr 29, 2026 | 5.38 | 5.53 | 5.31 | 5.46 | 5.46 | 3.41% | 268,980 |
| Apr 28, 2026 | 5.30 | 5.37 | 5.26 | 5.28 | 5.28 | 1.15% | 376,175 |
| Apr 27, 2026 | 5.24 | 5.33 | 5.11 | 5.22 | 5.22 | 2.35% | 174,903 |
| Apr 24, 2026 | 5.11 | 5.13 | 5.00 | 5.10 | 5.10 | -1.35% | 106,279 |
| Apr 23, 2026 | 5.16 | 5.25 | 5.09 | 5.17 | 5.17 | 0.98% | 433,636 |
| Apr 22, 2026 | 5.11 | 5.25 | 5.03 | 5.12 | 5.12 | 1.79% | 496,280 |
| Apr 21, 2026 | 4.81 | 5.06 | 4.81 | 5.03 | 5.03 | 4.79% | 254,088 |
| Apr 20, 2026 | 4.81 | 4.94 | 4.78 | 4.80 | 4.80 | 1.27% | 91,367 |
| Apr 17, 2026 | 4.81 | 4.81 | 4.45 | 4.74 | 4.74 | -5.95% | 536,923 |
| Apr 16, 2026 | 4.86 | 5.10 | 4.86 | 5.04 | 5.04 | 4.35% | 302,340 |
| Apr 15, 2026 | 4.76 | 4.95 | 4.76 | 4.83 | 4.83 | 0.21% | 186,943 |
| Apr 14, 2026 | 4.91 | 5.01 | 4.71 | 4.82 | 4.82 | -3.21% | 367,990 |
| Apr 13, 2026 | 5.04 | 5.18 | 4.89 | 4.98 | 4.98 | 1.22% | 433,745 |
| Apr 10, 2026 | 4.90 | 5.02 | 4.90 | 4.92 | 4.92 | -1.01% | 121,695 |
| Apr 9, 2026 | 5.06 | 5.17 | 4.92 | 4.97 | 4.97 | -0.80% | 290,096 |
| Apr 8, 2026 | 4.76 | 5.03 | 4.57 | 5.01 | 5.01 | -5.29% | 493,444 |
| Apr 7, 2026 | 5.09 | 5.37 | 5.09 | 5.29 | 5.29 | 5.38% | 606,364 |
| Apr 6, 2026 | 5.11 | 5.16 | 4.92 | 5.02 | 5.02 | -2.90% | 253,251 |
| Apr 2, 2026 | 5.29 | 5.47 | 5.10 | 5.17 | 5.17 | 5.73% | 349,255 |
| Apr 1, 2026 | 5.24 | 5.45 | 4.88 | 4.89 | 4.89 | -10.28% | 388,083 |
| Mar 31, 2026 | 5.56 | 5.73 | 5.30 | 5.45 | 5.45 | -1.80% | 495,126 |
| Mar 30, 2026 | 5.81 | 5.84 | 5.47 | 5.55 | 5.55 | -2.80% | 286,386 |
| Mar 27, 2026 | 5.69 | 5.85 | 5.67 | 5.71 | 5.71 | 0.71% | 258,329 |
| Mar 26, 2026 | 5.70 | 5.82 | 5.62 | 5.67 | 5.67 | 0.53% | 198,104 |
| Mar 25, 2026 | 5.97 | 6.06 | 5.61 | 5.64 | 5.64 | -6.00% | 354,804 |
| Mar 24, 2026 | 5.67 | 6.14 | 5.67 | 6.00 | 6.00 | 3.81% | 687,073 |
| Mar 23, 2026 | 5.33 | 5.80 | 4.85 | 5.78 | 5.78 | 6.45% | 680,782 |
| Mar 20, 2026 | 5.33 | 5.48 | 5.18 | 5.43 | 5.43 | 1.12% | 467,080 |
| Mar 19, 2026 | 5.25 | 5.56 | 5.16 | 5.37 | 5.37 | 0.75% | 519,961 |
| Mar 18, 2026 | 5.04 | 5.34 | 5.03 | 5.33 | 5.33 | 5.96% | 538,084 |