Journey Energy Inc. (TSX:JOY)
Canada
· Delayed Price · Currency is CAD 5.28
+0.06 (1.15%)
Apr 28, 2026, 4:00 PM EST
Journey Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.37 | 5.26 | 5.31 | - | 1.72% | 318,089 |
| 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% | 197,946 |
| 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 |
| Mar 17, 2026 | 4.96 | 5.09 | 4.95 | 5.03 | 5.03 | 0.80% | 211,959 |
| Mar 16, 2026 | 5.05 | 5.08 | 4.84 | 4.99 | 4.99 | -2.16% | 353,533 |
| Mar 13, 2026 | 4.97 | 5.24 | 4.86 | 5.10 | 5.10 | 3.24% | 427,308 |
| Mar 12, 2026 | 4.54 | 4.97 | 4.52 | 4.94 | 4.94 | 11.76% | 586,783 |
| Mar 11, 2026 | 4.35 | 4.44 | 4.31 | 4.42 | 4.42 | 2.79% | 146,528 |
| Mar 10, 2026 | 4.24 | 4.37 | 4.20 | 4.30 | 4.30 | 0.23% | 129,897 |
| Mar 9, 2026 | 4.50 | 4.56 | 4.24 | 4.29 | 4.29 | -4.03% | 205,065 |
| Mar 6, 2026 | 4.50 | 4.59 | 4.44 | 4.47 | 4.47 | -0.45% | 321,760 |
| Mar 5, 2026 | 4.40 | 4.50 | 4.37 | 4.49 | 4.49 | 2.51% | 267,405 |
| Mar 4, 2026 | 4.22 | 4.40 | 4.21 | 4.38 | 4.38 | 3.30% | 163,496 |
| Mar 3, 2026 | 4.40 | 4.44 | 4.18 | 4.24 | 4.24 | -1.40% | 301,263 |
| Mar 2, 2026 | 4.60 | 4.60 | 4.18 | 4.30 | 4.30 | 4.62% | 460,160 |
| Feb 27, 2026 | 4.10 | 4.13 | 4.01 | 4.11 | 4.11 | 0.24% | 133,079 |
| Feb 26, 2026 | 4.02 | 4.15 | 3.85 | 4.10 | 4.10 | 1.49% | 436,073 |
| Feb 25, 2026 | 4.20 | 4.20 | 4.02 | 4.04 | 4.04 | -3.35% | 182,558 |
| Feb 24, 2026 | 4.09 | 4.21 | 4.06 | 4.18 | 4.18 | 2.70% | 139,206 |
| Feb 23, 2026 | 4.05 | 4.13 | 4.03 | 4.07 | 4.07 | 0.74% | 135,960 |
| Feb 20, 2026 | 4.00 | 4.04 | 3.91 | 4.04 | 4.04 | 1.25% | 95,827 |
| Feb 19, 2026 | 4.09 | 4.10 | 3.92 | 3.99 | 3.99 | 1.27% | 201,055 |
| Feb 18, 2026 | 3.89 | 3.98 | 3.83 | 3.94 | 3.94 | 5.07% | 142,826 |
| Feb 17, 2026 | 3.90 | 3.91 | 3.73 | 3.75 | 3.75 | -2.85% | 81,470 |
| Feb 13, 2026 | 3.77 | 3.89 | 3.75 | 3.86 | 3.86 | 2.39% | 121,885 |
| Feb 12, 2026 | 3.62 | 3.97 | 3.58 | 3.77 | 3.77 | 5.90% | 436,227 |
| Feb 11, 2026 | 3.51 | 3.57 | 3.46 | 3.56 | 3.56 | 3.19% | 184,279 |
| Feb 10, 2026 | 3.46 | 3.46 | 3.41 | 3.45 | 3.45 | -0.58% | 54,775 |
| Feb 9, 2026 | 3.48 | 3.52 | 3.41 | 3.47 | 3.47 | 2.36% | 225,484 |
| Feb 6, 2026 | 3.35 | 3.40 | 3.28 | 3.39 | 3.39 | 2.42% | 49,682 |
| Feb 5, 2026 | 3.43 | 3.49 | 3.26 | 3.31 | 3.31 | -5.16% | 76,951 |
| Feb 4, 2026 | 3.42 | 3.50 | 3.37 | 3.49 | 3.49 | 2.65% | 165,828 |
| Feb 3, 2026 | 3.28 | 3.42 | 3.26 | 3.40 | 3.40 | 2.41% | 122,458 |
| Feb 2, 2026 | 3.26 | 3.45 | 3.26 | 3.32 | 3.32 | -4.87% | 101,703 |
| Jan 30, 2026 | 3.54 | 3.59 | 3.45 | 3.49 | 3.49 | -2.79% | 64,844 |
| Jan 29, 2026 | 3.53 | 3.71 | 3.53 | 3.59 | 3.59 | 2.28% | 195,545 |
| Jan 28, 2026 | 3.54 | 3.57 | 3.47 | 3.51 | 3.51 | 0.29% | 146,089 |
| Jan 27, 2026 | 3.50 | 3.55 | 3.38 | 3.50 | 3.50 | 2.34% | 105,866 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -0.58% | 57,580 |
| Jan 23, 2026 | 3.50 | 3.59 | 3.44 | 3.44 | 3.44 | 0.58% | 165,097 |
| Jan 22, 2026 | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | -0.87% | 71,033 |
| Jan 21, 2026 | 3.36 | 3.48 | 3.20 | 3.45 | 3.45 | 4.86% | 99,726 |
| Jan 20, 2026 | 3.25 | 3.40 | 3.25 | 3.29 | 3.29 | 1.86% | 105,221 |
| Jan 19, 2026 | 3.20 | 3.27 | 3.19 | 3.23 | 3.23 | 0.94% | 58,241 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | -1.23% | 47,688 |
| Jan 15, 2026 | 3.20 | 3.25 | 3.14 | 3.24 | 3.24 | 1.57% | 67,285 |
| Jan 14, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | 0.31% | 178,498 |
| Jan 13, 2026 | 3.19 | 3.26 | 3.17 | 3.18 | 3.18 | 0.95% | 142,126 |
| Jan 12, 2026 | 3.16 | 3.17 | 3.11 | 3.15 | 3.15 | -0.32% | 55,040 |
| Jan 9, 2026 | 3.21 | 3.25 | 3.16 | 3.16 | 3.16 | -0.94% | 102,832 |
| Jan 8, 2026 | 3.06 | 3.21 | 3.06 | 3.19 | 3.19 | 4.93% | 44,387 |
| Jan 7, 2026 | 3.30 | 3.30 | 3.04 | 3.04 | 3.04 | -7.32% | 94,743 |
| Jan 6, 2026 | 3.35 | 3.41 | 3.27 | 3.28 | 3.28 | -2.09% | 203,513 |
| Jan 5, 2026 | 3.63 | 3.63 | 3.33 | 3.35 | 3.35 | -3.74% | 404,175 |
| Jan 2, 2026 | 3.18 | 3.55 | 3.13 | 3.48 | 3.48 | 9.43% | 653,895 |
| Dec 31, 2025 | 3.19 | 3.21 | 3.14 | 3.18 | 3.18 | 0.32% | 170,001 |
| Dec 30, 2025 | 3.17 | 3.22 | 3.17 | 3.17 | 3.17 | 2.26% | 56,135 |
| Dec 29, 2025 | 3.03 | 3.14 | 3.03 | 3.10 | 3.10 | 1.31% | 64,315 |
| Dec 24, 2025 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -2.24% | 26,555 |
| Dec 23, 2025 | 3.08 | 3.13 | 3.07 | 3.13 | 3.13 | 0.32% | 113,604 |
| Dec 22, 2025 | 3.15 | 3.20 | 3.09 | 3.12 | 3.12 | -0.95% | 67,627 |
| Dec 19, 2025 | 3.10 | 3.18 | 3.09 | 3.15 | 3.15 | 2.27% | 174,764 |
| Dec 18, 2025 | 3.11 | 3.23 | 3.05 | 3.08 | 3.08 | -2.22% | 86,219 |
| Dec 17, 2025 | 3.25 | 3.26 | 3.10 | 3.15 | 3.15 | -1.56% | 58,217 |
| Dec 16, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -6.16% | 47,201 |
| Dec 15, 2025 | 3.36 | 3.43 | 3.35 | 3.41 | 3.41 | -1.45% | 45,244 |
| Dec 12, 2025 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -1.14% | 35,889 |
| Dec 11, 2025 | 3.47 | 3.57 | 3.43 | 3.50 | 3.50 | 0.86% | 154,139 |
| Dec 10, 2025 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -1.98% | 94,272 |
| Dec 9, 2025 | 3.59 | 3.67 | 3.51 | 3.54 | 3.54 | -3.01% | 106,071 |
| Dec 8, 2025 | 3.74 | 3.74 | 3.63 | 3.65 | 3.65 | -2.67% | 96,073 |
| Dec 5, 2025 | 3.78 | 3.85 | 3.72 | 3.75 | 3.75 | -1.57% | 110,242 |
| Dec 4, 2025 | 3.86 | 3.89 | 3.81 | 3.81 | 3.81 | -1.30% | 44,528 |
| Dec 3, 2025 | 3.85 | 3.94 | 3.81 | 3.86 | 3.86 | 0.52% | 138,808 |