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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1.91	2.04	2.04	2.05	1.9	131,308
June 30, 2025	1.92	1.9	1.9	1.94	1.9	16,200
June 27, 2025	1.99	1.94	1.94	2	1.93	28,600
June 26, 2025	1.95	1.97	1.97	1.99	1.95	30,500
June 25, 2025	1.97	1.96	1.96	2	1.95	38,510
June 24, 2025	1.98	1.98	1.98	2.05	1.97	80,242
June 23, 2025	2.23	2.04	2.04	2.23	2.03	169,600
June 20, 2025	2.29	2.25	2.25	2.29	2.2	159,500
June 19, 2025	2.23	2.29	2.29	2.3	2.23	59,900
June 18, 2025	2.22	2.22	2.22	2.24	2.15	134,800
June 17, 2025	2.11	2.16	2.16	2.17	2.11	145,818
June 16, 2025	2.1	2.14	2.14	2.14	2.04	109,900
June 13, 2025	2.12	2.11	2.11	2.14	2.05	262,200
June 12, 2025	2.08	2.05	2.05	2.1	2.04	32,800
June 11, 2025	1.95	2.09	2.09	2.09	1.93	185,248
June 10, 2025	1.95	1.94	1.94	2	1.9	140,600
June 09, 2025	1.85	1.92	1.92	1.93	1.81	241,700
June 06, 2025	1.8	1.85	1.85	1.85	1.8	103,713
June 05, 2025	1.8	1.8	1.8	1.8	1.75	103,800
June 04, 2025	1.76	1.8	1.8	1.84	1.76	196,505
June 03, 2025	1.7	1.78	1.78	1.78	1.69	146,603
June 02, 2025	1.7	1.71	1.71	1.71	1.67	49,300
May 30, 2025	1.71	1.66	1.66	1.71	1.65	68,033
May 29, 2025	1.71	1.69	1.69	1.71	1.66	72,625

Journey Energy Inc. (JOY.TO) TSX