Jericho Energy Ventures Inc. (TSXV:JEV)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Dec 1, 2025, 2:23 PM EST
Jericho Energy Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 40,727 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 50,500 |
| Nov 27, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 97,681 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,600 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 179,408 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 75,726 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 220,000 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 127,375 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 82,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 90,346 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 106,774 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 78,050 |
| Nov 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 289,525 |
| Nov 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 80,170 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 204,000 |
| Nov 10, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -3.70% | 877,500 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 276,617 |
| Nov 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 529,029 |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 169,761 |
| Nov 4, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 15.38% | 81,500 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 14,840 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 137,734 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 42,375 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,081 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 122,000 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -21.05% | 116,356 |
| Oct 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.75% | 369,166 |
| Oct 23, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 27,065 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 3,000 |
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 44,357 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 36,776 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -6.25% | 34,666 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 55,500 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 41,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 41,500 |
| Oct 10, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 169,436 |
| Oct 9, 2025 | 0.16 | 0.19 | 0.15 | 0.16 | 0.16 | 10.34% | 346,024 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.54% | 102,500 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 26,277 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 29,000 |
| Sep 30, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 9,000 |
| Sep 29, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 52,280 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,654 |
| Sep 25, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 38,433 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 52,000 |
| Sep 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 27,683 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 90,000 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 13,441 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,800 |