Get the Stockscreener App
2.22
12.36%
-0.313
After Hours:
2.23
0.010
+0.45%
Journey Energy Inc Stock (JRNGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $2.35 | $2.22 | $0.13 | 12,807.0 | -12.36% |
| Dec 10, 2025 | $2.56 | $2.50 | $0.065 | 85,285.0 | -1.05% |
| Dec 09, 2025 | $2.66 | $2.55 | $0.108 | 36,282.0 | -3.40% |
| Dec 08, 2025 | $2.71 | $2.57 | $0.135 | 56,799.0 | -1.49% |
| Dec 05, 2025 | $2.75 | $2.53 | $0.22 | 53,473.0 | -1.82% |
| Dec 04, 2025 | $2.79 | $2.73 | $0.0599 | 61,001.0 | -1.88% |
| Dec 03, 2025 | $2.81 | $2.71 | $0.101 | 150,021.0 | +1.55% |
| Dec 02, 2025 | $2.76 | $2.73 | $0.0322 | 141,969.0 | -1.08% |
| Dec 01, 2025 | $2.83 | $2.78 | $0.0534 | 19,029.0 | -1.06% |
| Nov 28, 2025 | $2.83 | $2.74 | $0.09 | 22,845.0 | +3.14% |
| Nov 26, 2025 | $2.77 | $2.70 | $0.0705 | 79,673.0 | +0.28% |
| Nov 25, 2025 | $2.74 | $2.69 | $0.0486 | 14,490.0 | -2.83% |
| Nov 24, 2025 | $2.81 | $2.77 | $0.042 | 34,407.0 | +0.58% |
| Nov 21, 2025 | $2.82 | $2.76 | $0.06 | 31,102.0 | -1.10% |
| Nov 20, 2025 | $2.95 | $2.81 | $0.139 | 54,454.0 | -1.37% |
| Nov 19, 2025 | $2.89 | $2.82 | $0.072 | 34,965.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.83 | $2.22 | $0.6135 | 616,666.0 | -21.00% |
| Nov, 2025 | $3.02 | $2.59 | $0.4264 | 1,008,516.0 | +3.31% |
| Oct, 2025 | $2.83 | $2.13 | $0.70 | 2,006,243.0 | +15.99% |
| Sep, 2025 | $2.43 | $2.12 | $0.31 | 1,679,038.0 | +9.58% |
| Aug, 2025 | $2.27 | $1.52 | $0.751 | 1,722,531.0 | +22.78% |
| Jul, 2025 | $1.81 | $1.38 | $0.4309 | 754,200.0 | +22.49% |
| Jun, 2025 | $1.65 | $1.22 | $0.4295 | 1,018,359.0 | +18.58% |
| May, 2025 | $1.23 | $0.9484 | $0.2836 | 973,156.0 | +25.18% |
| 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 | 1,008,107.0 | +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% |
0.46%
0.58%
Cap:
|
Volume (24h):