Journey Energy Inc. JRNGF
3.31 USD -0.04 (-1.11%)
Regular-session close
3.29 Day range 3.33
2.20 52-week range 4.99
- YTD
- +41.85%
- 1 year
- +16.37%
JRNGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.33 | 3.33 | 3.29 | 3.31 | -0.03 | -0.90% | 17,400 |
| Nov 12, 2026 | 3.30 | 3.35 | 3.23 | 3.34 | +0.01 | +0.30% | 51,200 |
| Nov 11, 2026 | 3.20 | 3.40 | 3.20 | 3.33 | +0.08 | +2.46% | 47,000 |
| Nov 10, 2026 | 3.15 | 3.29 | 3.09 | 3.25 | -0.05 | -1.52% | 62,700 |
| Nov 9, 2026 | 3.15 | 3.35 | 3.15 | 3.30 | -0.02 | -0.60% | 46,200 |
| Nov 6, 2026 | 3.10 | 3.34 | 3.08 | 3.32 | +0.18 | +5.73% | 144,100 |
| Nov 5, 2026 | 3.30 | 3.30 | 3.13 | 3.14 | -0.11 | -3.38% | 99,000 |
| Nov 4, 2026 | 3.55 | 3.55 | 3.17 | 3.25 | -0.34 | -9.47% | 175,400 |
| Nov 3, 2026 | 3.54 | 3.61 | 3.50 | 3.59 | +0.03 | +0.84% | 104,500 |
| Nov 2, 2026 | 3.97 | 3.97 | 3.51 | 3.56 | -0.45 | -11.22% | 189,300 |
| Oct 30, 2026 | 4.02 | 4.05 | 3.96 | 4.01 | -0.02 | -0.50% | 63,300 |
| Oct 29, 2026 | 4.09 | 4.09 | 4.00 | 4.03 | -0.08 | -1.95% | 11,700 |
| Oct 28, 2026 | 4.05 | 4.15 | 4.05 | 4.11 | +0.13 | +3.27% | 101,900 |
| Oct 27, 2026 | 4.12 | 4.18 | 3.98 | 3.98 | -0.21 | -5.01% | 71,900 |
| Oct 26, 2026 | 4.05 | 4.23 | 4.05 | 4.19 | +0.07 | +1.70% | 51,000 |
| Oct 23, 2026 | 4.00 | 4.20 | 4.00 | 4.12 | +0.10 | +2.49% | 90,700 |
| Oct 22, 2026 | 3.99 | 4.07 | 3.99 | 4.02 | -0.03 | -0.74% | 57,800 |
| Oct 21, 2026 | 3.99 | 4.05 | 3.95 | 4.05 | +0.04 | +1.00% | 41,200 |
| Oct 20, 2026 | 4.10 | 4.10 | 3.96 | 4.01 | -0.05 | -1.23% | 57,100 |
| Oct 19, 2026 | 3.99 | 4.07 | 3.99 | 4.06 | +0.02 | +0.50% | 64,800 |
| Oct 16, 2026 | 4.06 | 4.10 | 3.98 | 4.04 | +0.06 | +1.51% | 80,600 |
| Oct 15, 2026 | 3.85 | 4.01 | 3.82 | 3.98 | +0.07 | +1.79% | 61,400 |
| Oct 14, 2026 | 3.88 | 3.95 | 3.88 | 3.91 | 0.00 | 0.00% | 51,800 |
| Oct 13, 2026 | 3.88 | 4.00 | 3.88 | 3.91 | +0.03 | +0.77% | 42,000 |
| Oct 12, 2026 | 3.89 | 3.94 | 3.87 | 3.88 | +0.02 | +0.52% | 20,900 |
| Oct 9, 2026 | 3.82 | 3.88 | 3.77 | 3.86 | +0.06 | +1.58% | 25,000 |
| Oct 8, 2026 | 3.75 | 3.81 | 3.74 | 3.80 | +0.13 | +3.54% | 54,200 |
| Oct 7, 2026 | 3.66 | 3.68 | 3.64 | 3.67 | +0.01 | +0.27% | 77,500 |
| Oct 6, 2026 | 3.60 | 3.70 | 3.53 | 3.66 | +0.05 | +1.39% | 43,800 |
| Oct 5, 2026 | 3.50 | 3.68 | 3.44 | 3.61 | +0.09 | +2.56% | 75,800 |
| Oct 2, 2026 | 3.41 | 3.54 | 3.37 | 3.52 | 0.00 | 0.00% | 97,300 |
| Oct 1, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | -0.03 | -0.85% | 44,400 |
| Sep 30, 2026 | 3.56 | 3.58 | 3.55 | 3.55 | +0.05 | +1.43% | 30,500 |
| Sep 29, 2026 | 3.57 | 3.62 | 3.47 | 3.50 | -0.18 | -4.89% | 183,900 |
| Sep 28, 2026 | 3.73 | 3.75 | 3.68 | 3.68 | -0.03 | -0.81% | 57,200 |
| Sep 25, 2026 | 3.74 | 3.77 | 3.65 | 3.71 | -0.08 | -2.11% | 82,100 |
| Sep 24, 2026 | 3.82 | 3.88 | 3.79 | 3.79 | +0.05 | +1.34% | 135,200 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | -0.04 | -1.06% | 68,400 |
| Sep 22, 2026 | 3.81 | 3.86 | 3.76 | 3.78 | -0.10 | -2.58% | 108,800 |
| Sep 21, 2026 | 4.10 | 4.10 | 3.85 | 3.88 | -0.22 | -5.37% | 151,400 |
| Sep 18, 2026 | 4.17 | 4.17 | 4.07 | 4.10 | -0.07 | -1.68% | 32,500 |
| Sep 17, 2026 | 4.18 | 4.18 | 4.07 | 4.17 | +0.04 | +0.97% | 75,000 |
| Sep 16, 2026 | 4.26 | 4.30 | 4.08 | 4.13 | -0.18 | -4.18% | 139,800 |
| Sep 15, 2026 | 4.09 | 4.38 | 4.09 | 4.31 | +0.05 | +1.17% | 219,700 |
| Sep 14, 2026 | 4.43 | 4.50 | 4.22 | 4.26 | -0.17 | -3.84% | 180,000 |
| Sep 11, 2026 | 4.25 | 4.44 | 4.21 | 4.43 | +0.09 | +2.07% | 156,600 |
| Sep 10, 2026 | 4.36 | 4.43 | 4.34 | 4.34 | -0.01 | -0.23% | 129,100 |
| Sep 9, 2026 | 4.32 | 4.38 | 4.29 | 4.35 | +0.14 | +3.33% | 138,400 |
| Sep 8, 2026 | 4.19 | 4.37 | 4.19 | 4.21 | +0.04 | +0.96% | 128,000 |
| Sep 4, 2026 | 4.23 | 4.23 | 4.09 | 4.17 | -0.09 | -2.11% | 63,200 |
| Sep 3, 2026 | 4.30 | 4.37 | 4.26 | 4.26 | -0.03 | -0.70% | 54,100 |
| Sep 2, 2026 | 4.30 | 4.33 | 4.20 | 4.29 | -0.02 | -0.46% | 45,400 |
| Sep 1, 2026 | 4.30 | 4.31 | 4.20 | 4.31 | +0.08 | +1.89% | 81,400 |
| Aug 31, 2026 | 4.08 | 4.43 | 4.08 | 4.23 | -0.05 | -1.17% | 84,500 |
| Aug 28, 2026 | 4.34 | 4.34 | 4.26 | 4.28 | -0.10 | -2.28% | 36,400 |
| Aug 27, 2026 | 4.27 | 4.40 | 4.25 | 4.38 | +0.13 | +3.06% | 46,700 |
| Aug 26, 2026 | 4.11 | 4.34 | 4.11 | 4.25 | +0.05 | +1.19% | 111,500 |
| Aug 25, 2026 | 4.29 | 4.38 | 4.20 | 4.20 | -0.18 | -4.11% | 180,000 |
| Aug 24, 2026 | 4.25 | 4.55 | 4.24 | 4.38 | -0.25 | -5.40% | 162,500 |
| Aug 21, 2026 | 4.60 | 4.67 | 4.49 | 4.63 | +0.09 | +1.98% | 276,100 |
| Aug 20, 2026 | 4.38 | 4.56 | 4.38 | 4.54 | +0.17 | +3.89% | 111,600 |
| Aug 19, 2026 | 4.35 | 4.57 | 4.35 | 4.37 | +0.09 | +2.10% | 136,400 |
| Aug 18, 2026 | 4.24 | 4.28 | 4.17 | 4.28 | +0.10 | +2.39% | 119,000 |
| Aug 17, 2026 | 4.07 | 4.18 | 3.96 | 4.18 | +0.26 | +6.63% | 261,700 |
| Aug 14, 2026 | 3.86 | 4.06 | 3.86 | 3.92 | -0.05 | -1.26% | 174,000 |
65 days, newest first. Daily bars as drawn on the JRNGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.