Get the Stockscreener App
1.173
2.27%
0.026
Journey Energy Inc Stock (JRNGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2025 | $1.17 | $1.17 | $0.0025 | 4,220.0 | +2.27% |
| May 12, 2025 | $1.15 | $1.08 | $0.07 | 40,326.0 | +5.23% |
| May 09, 2025 | $1.10 | $1.04 | $0.06 | 271,212.0 | +5.83% |
| May 08, 2025 | $1.04 | $1.01 | $0.03 | 22,955.0 | +2.49% |
| May 07, 2025 | $1.00 | $0.9862 | $0.0188 | 12,134.0 | -0.40% |
| May 06, 2025 | $1.01 | $0.983 | $0.026 | 16,469.0 | +2.96% |
| May 05, 2025 | $0.98 | $0.9575 | $0.0225 | 9,263.0 | +1.98% |
| May 02, 2025 | $0.9833 | $0.961 | $0.0223 | 11,352.0 | -0.37% |
| May 01, 2025 | $1.00 | $0.9484 | $0.0516 | 46,002.0 | +0.62% |
| Apr 30, 2025 | $0.9682 | $0.95 | $0.0182 | 28,098.0 | -3.06% |
| Apr 29, 2025 | $1.04 | $0.9818 | $0.0582 | 10,170.0 | -2.09% |
| Apr 28, 2025 | $1.04 | $1.00 | $0.04 | 37,090.0 | -1.94% |
| Apr 25, 2025 | $1.03 | $1.00 | $0.03 | 25,138.0 | +0.00% |
| Apr 24, 2025 | $1.03 | $1.01 | $0.0235 | 9,621.0 | +1.98% |
| Apr 23, 2025 | $1.06 | $0.9755 | $0.0845 | 42,596.0 | -3.81% |
| Apr 22, 2025 | $1.05 | $1.04 | $0.0105 | 3,127.0 | +2.93% |
| Apr 21, 2025 | $1.03 | $0.9921 | $0.0379 | 47,991.0 | -6.03% |
| Apr 17, 2025 | $1.10 | $1.03 | $0.07 | 39,037.0 | +11.92% |
| Apr 16, 2025 | $1.00 | $0.95 | $0.0539 | 64,234.0 | +0.00% |
| Apr 15, 2025 | $0.97 | $0.96 | $0.01 | 23,702.0 | -2.02% |
Journey Energy Inc Stock (JRNGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Journey Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JRNGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Journey Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Journey Energy Inc Stock (JRNGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.17 | $0.9484 | $0.2246 | 433,933.0 | +22.37% |
| Apr, 2025 | $1.28 | $0.8834 | $0.3921 | 807,404.0 | -23.92% |
| Mar, 2025 | $1.27 | $0.9887 | $0.2854 | 704,024.0 | +7.69% |
| Feb, 2025 | $1.46 | $1.14 | $0.312 | 835,496.0 | -16.43% |
| Jan, 2025 | $1.53 | $1.34 | $0.195 | 988,757.0 | +6.06% |
Journey Energy Inc Stock (JRNGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.64 | $1.18 | $0.46 | 2,403,093.0 | -12.00% |
| Nov, 2024 | $1.65 | $1.39 | $0.26 | 1,363,721.0 | -2.15% |
| Oct, 2024 | $1.99 | $1.50 | $0.49 | 921,280.0 | -14.83% |
| Sep, 2024 | $1.97 | $1.42 | $0.55 | 1,557,003.0 | -2.17% |
| Aug, 2024 | $2.21 | $1.66 | $0.55 | 2,059,385.0 | -17.38% |
| Jul, 2024 | $2.36 | $1.94 | $0.42 | 1,752,566.0 | +0.77% |
| Jun, 2024 | $2.53 | $2.10 | $0.428 | 1,590,778.0 | -11.60% |
| May, 2024 | $2.86 | $2.40 | $0.46 | 2,009,032.0 | -4.21% |
| Apr, 2024 | $3.00 | $2.34 | $0.66 | 1,853,278.0 | +6.84% |
| Mar, 2024 | $3.00 | $2.23 | $0.7688 | 2,850,652.0 | -12.04% |
| Feb, 2024 | $2.89 | $2.49 | $0.40 | 1,385,895.0 | -1.16% |
| Jan, 2024 | $2.91 | $2.50 | $0.41 | 1,371,829.0 | -3.35% |
Journey Energy Inc Stock (JRNGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.18 | $2.54 | $0.64 | 3,539,635.0 | -3.73% |
| Nov, 2023 | $3.83 | $2.96 | $0.87 | 2,887,538.0 | -16.23% |
| Oct, 2023 | $4.00 | $3.49 | $0.51 | 2,429,406.0 | -9.65% |
| Sep, 2023 | $4.42 | $3.89 | $0.53 | 1,934,648.0 | -4.32% |
| Aug, 2023 | $4.63 | $3.81 | $0.82 | 2,722,970.0 | -9.64% |
| Jul, 2023 | $4.63 | $3.92 | $0.71 | 1,860,222.0 | +11.47% |
| Jun, 2023 | $4.57 | $3.86 | $0.71 | 1,771,256.0 | +5.21% |
| May, 2023 | $4.69 | $3.72 | $0.97 | 2,651,337.0 | -11.97% |
| Apr, 2023 | $4.76 | $4.13 | $0.63 | 2,568,404.0 | +0.97% |
| Mar, 2023 | $4.61 | $3.62 | $0.99 | 4,798,057.0 | -0.29% |
| Feb, 2023 | $4.47 | $3.56 | $0.9055 | 2,647,235.0 | +16.29% |
| Jan, 2023 | $4.36 | $3.52 | $0.84 | 1,737,476.0 | -5.50% |
2.94%
3.80%
Cap:
|
Volume (24h):