Journey Energy Inc. - JOY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.33	3.36	3.36	3.39	3.24	106,500
September 25, 2025	3.24	3.28	3.28	3.29	3.23	56,112
September 24, 2025	3.21	3.29	3.29	3.29	3.21	189,900
September 23, 2025	3.18	3.19	3.19	3.22	3.15	166,500
September 22, 2025	3.1	3.19	3.19	3.2	3.1	98,209
September 19, 2025	3.1	3.12	3.12	3.12	3.1	50,500
September 18, 2025	3.05	3.13	3.13	3.19	3.05	90,216
September 17, 2025	3.08	3.1	3.1	3.11	3.05	139,700
September 16, 2025	3.06	3.12	3.12	3.13	3.06	39,303
September 15, 2025	3.05	3.06	3.06	3.1	3.05	22,318
September 12, 2025	3.09	3.07	3.07	3.11	3.05	46,721
September 11, 2025	3.1	3.03	3.03	3.1	3.03	85,400
September 10, 2025	3.06	3.12	3.12	3.12	3.05	75,100
September 09, 2025	2.91	3	3	3.1	2.91	111,500
September 08, 2025	2.96	2.95	2.95	3	2.95	27,600
September 05, 2025	2.94	2.99	2.99	3.01	2.93	120,747
September 04, 2025	2.98	3.01	3.01	3.03	2.97	25,300
September 03, 2025	3.07	2.97	2.97	3.08	2.95	39,800
September 02, 2025	2.91	3.02	3.02	3.05	2.91	215,500
August 29, 2025	3.05	2.94	2.94	3.05	2.94	89,928
August 28, 2025	2.9	3.04	3.04	3.13	2.9	314,829
August 27, 2025	2.8	2.9	2.9	2.9	2.8	76,200
August 26, 2025	2.71	2.79	2.79	2.79	2.71	127,000
August 25, 2025	2.7	2.73	2.73	2.73	2.68	56,908
August 22, 2025	2.54	2.68	2.68	2.69	2.54	112,211
August 21, 2025	2.45	2.56	2.56	2.58	2.45	96,200
August 20, 2025	2.42	2.47	2.47	2.49	2.42	50,917
August 19, 2025	2.5	2.45	2.45	2.55	2.45	119,826
August 18, 2025	2.45	2.57	2.57	2.6	2.45	40,600
August 15, 2025	2.59	2.55	2.55	2.6	2.53	35,008
August 14, 2025	2.55	2.59	2.59	2.59	2.49	39,301
August 13, 2025	2.48	2.55	2.55	2.56	2.48	48,027
August 12, 2025	2.57	2.54	2.54	2.6	2.54	81,200
August 11, 2025	2.5	2.56	2.56	2.57	2.48	123,400
August 08, 2025	2.6	2.49	2.49	2.6	2.46	116,600
August 07, 2025	2.42	2.52	2.52	2.56	2.4	195,100
August 06, 2025	2.43	2.41	2.41	2.43	2.36	211,836
August 05, 2025	2.36	2.38	2.38	2.45	2.36	73,026
August 01, 2025	2.4	2.36	2.36	2.41	2.32	69,122
July 31, 2025	2.45	2.42	2.42	2.45	2.39	61,500
July 30, 2025	2.45	2.46	2.46	2.47	2.41	102,000
July 29, 2025	2.48	2.46	2.46	2.48	2.42	75,700
July 28, 2025	2.4	2.43	2.43	2.43	2.35	62,743
July 25, 2025	2.4	2.37	2.37	2.4	2.35	31,500
July 24, 2025	2.35	2.39	2.39	2.39	2.33	75,211
July 23, 2025	2.36	2.32	2.32	2.37	2.29	56,700
July 22, 2025	2.3	2.33	2.33	2.38	2.3	59,810
July 21, 2025	2.35	2.3	2.3	2.35	2.28	37,800
July 18, 2025	2.28	2.31	2.31	2.34	2.27	64,900
July 17, 2025	2.18	2.25	2.25	2.27	2.18	84,800
July 16, 2025	2.17	2.2	2.2	2.22	2.17	27,127
July 15, 2025	2.21	2.2	2.2	2.24	2.19	65,900
July 14, 2025	2.25	2.2	2.2	2.25	2.2	12,336
July 11, 2025	2.22	2.24	2.24	2.28	2.18	84,220
July 10, 2025	2.25	2.19	2.19	2.25	2.17	66,111
July 09, 2025	2.25	2.23	2.23	2.27	2.23	62,442
July 08, 2025	2.13	2.27	2.27	2.33	2.12	249,949
July 07, 2025	2.02	2.1	2.1	2.1	2.01	90,800
July 04, 2025	2.01	2.02	2.02	2.05	2	12,310
July 03, 2025	2.03	2.01	2.01	2.06	1.99	82,847

Journey Energy Inc. (JOY.TO) TSX