Journey Energy Inc. (TSX:JOY)
Canada · Delayed Price · Currency is CAD 4.250
+0.270 (6.78%)
Jul 7, 2026, 4:00 PM EST
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 6.04 | 6.10 | 5.70 | 5.72 | 5.72 | -6.69% | 271,704 |
| Jun 4, 2026 | 5.97 | 6.24 | 5.97 | 6.13 | 6.13 | 0.49% | 484,976 |
| Jun 3, 2026 | 5.98 | 6.25 | 5.98 | 6.10 | 6.10 | 0.99% | 335,808 |
| Jun 2, 2026 | 5.95 | 6.13 | 5.86 | 6.04 | 6.04 | 2.03% | 229,633 |
| Jun 1, 2026 | 5.71 | 6.09 | 5.68 | 5.92 | 5.92 | 7.25% | 396,124 |
| May 29, 2026 | 5.58 | 5.71 | 5.43 | 5.52 | 5.52 | -1.78% | 353,340 |
| May 28, 2026 | 5.76 | 5.88 | 5.62 | 5.62 | 5.62 | -1.75% | 207,525 |
| 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 |