2m 2m 2m 2m 2m 2m 2m
Journey Energy (JRNGF)
OTC
$3.34+$0.02 (+0.51%)
Price as of Nov 12, 2026- N/AMarket Cap
- 17.68%1-Year Change
- Oil & Gas E&PIndustry
Journey Energy (JRNGF)
$3.34+$0.02 (+0.51%)
- 1 Month-13.87%Low Price$3.14High Price$4.19
- 3 Months-9.43%Low Price$3.14High Price$4.63
- 1 Year+17.68%Low Price$2.20High Price$4.94
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 3.30 | 3.35 | 3.23 | 3.34 | +0.51% | 51,184 |
11/11/2026 | 3.20 | 3.40 | 3.20 | 3.33 | +2.31% | 46,982 |
11/10/2026 | 3.15 | 3.29 | 3.09 | 3.25 | -1.49% | 62,699 |
11/09/2026 | 3.15 | 3.35 | 3.15 | 3.30 | -0.63% | 46,163 |
11/06/2026 | 3.10 | 3.34 | 3.08 | 3.32 | +5.73% | 144,139 |
11/05/2026 | 3.30 | 3.30 | 3.13 | 3.14 | -3.38% | 99,021 |
11/04/2026 | 3.55 | 3.55 | 3.17 | 3.25 | -9.34% | 175,365 |
11/03/2026 | 3.54 | 3.61 | 3.50 | 3.59 | +0.76% | 104,483 |
11/02/2026 | 3.97 | 3.97 | 3.51 | 3.56 | -11.27% | 189,276 |
10/30/2026 | 4.02 | 4.05 | 3.96 | 4.01 | -0.50% | 63,298 |
10/29/2026 | 4.09 | 4.09 | 4.00 | 4.03 | -1.99% | 11,663 |
10/28/2026 | 4.05 | 4.15 | 4.05 | 4.11 | +3.19% | 101,853 |
10/27/2026 | 4.12 | 4.18 | 3.99 | 3.99 | -4.89% | 71,860 |
10/26/2026 | 4.05 | 4.23 | 4.05 | 4.19 | +1.70% | 51,002 |
10/23/2026 | 4.00 | 4.20 | 4.00 | 4.12 | +2.44% | 90,732 |
10/22/2026 | 3.99 | 4.07 | 3.99 | 4.02 | -0.81% | 57,795 |
10/21/2026 | 3.99 | 4.06 | 3.95 | 4.06 | +1.12% | 41,199 |
10/20/2026 | 4.10 | 4.10 | 3.96 | 4.01 | -1.23% | 57,081 |
10/19/2026 | 4.00 | 4.07 | 4.00 | 4.06 | +0.54% | 64,816 |
10/16/2026 | 4.06 | 4.10 | 3.98 | 4.04 | +1.47% | 80,594 |
10/15/2026 | 3.85 | 4.01 | 3.82 | 3.98 | +1.78% | 61,444 |
10/14/2026 | 3.88 | 3.95 | 3.88 | 3.91 | +0.05% | 51,792 |
10/13/2026 | 3.88 | 4.00 | 3.88 | 3.91 | +0.72% | 42,037 |
10/12/2026 | 3.89 | 3.94 | 3.87 | 3.88 | +0.52% | 20,925 |
10/09/2026 | 3.82 | 3.88 | 3.77 | 3.86 | +1.58% | 25,029 |
10/08/2026 | 3.75 | 3.81 | 3.74 | 3.80 | +3.54% | 54,234 |
10/07/2026 | 3.66 | 3.69 | 3.64 | 3.67 | +0.22% | 77,510 |
10/06/2026 | 3.60 | 3.70 | 3.53 | 3.66 | +1.44% | 43,838 |
10/05/2026 | 3.50 | 3.68 | 3.44 | 3.61 | +2.54% | 75,816 |
10/02/2026 | 3.41 | 3.54 | 3.37 | 3.52 | 0.00% | 97,253 |
10/01/2026 | 3.52 | 3.56 | 3.50 | 3.52 | -0.83% | 44,387 |
09/30/2026 | 3.56 | 3.58 | 3.55 | 3.55 | +1.43% | 30,472 |
09/29/2026 | 3.57 | 3.62 | 3.47 | 3.50 | -4.94% | 183,895 |
09/28/2026 | 3.73 | 3.75 | 3.68 | 3.68 | -0.75% | 57,186 |
09/25/2026 | 3.74 | 3.77 | 3.65 | 3.71 | -2.11% | 82,077 |
09/24/2026 | 3.82 | 3.89 | 3.79 | 3.79 | +1.34% | 135,212 |
09/23/2026 | 3.82 | 3.82 | 3.74 | 3.74 | -1.06% | 68,371 |
09/22/2026 | 3.81 | 3.86 | 3.76 | 3.78 | -2.58% | 108,810 |
09/21/2026 | 4.10 | 4.10 | 3.85 | 3.88 | -5.41% | 151,419 |
09/18/2026 | 4.17 | 4.17 | 4.07 | 4.10 | -1.63% | 32,530 |
09/17/2026 | 4.18 | 4.18 | 4.07 | 4.17 | +0.97% | 74,950 |
09/16/2026 | 4.26 | 4.30 | 4.08 | 4.13 | -4.18% | 139,812 |
09/15/2026 | 4.09 | 4.38 | 4.09 | 4.31 | +1.17% | 219,727 |
09/14/2026 | 4.43 | 4.50 | 4.23 | 4.26 | -3.72% | 179,983 |
09/11/2026 | 4.25 | 4.44 | 4.21 | 4.42 | +1.95% | 156,644 |
09/10/2026 | 4.36 | 4.43 | 4.34 | 4.34 | -0.23% | 129,077 |
09/09/2026 | 4.32 | 4.38 | 4.29 | 4.35 | +3.33% | 138,365 |
09/08/2026 | 4.19 | 4.37 | 4.19 | 4.21 | +0.96% | 128,035 |
09/04/2026 | 4.23 | 4.23 | 4.09 | 4.17 | -2.11% | 69,264 |
09/03/2026 | 4.30 | 4.37 | 4.26 | 4.26 | -0.70% | 54,064 |
09/02/2026 | 4.30 | 4.33 | 4.20 | 4.29 | -0.46% | 45,362 |
09/01/2026 | 4.30 | 4.31 | 4.20 | 4.31 | +1.89% | 81,446 |
08/31/2026 | 4.08 | 4.43 | 4.08 | 4.23 | -1.17% | 84,536 |
08/28/2026 | 4.34 | 4.34 | 4.26 | 4.28 | -2.28% | 36,363 |
08/27/2026 | 4.27 | 4.40 | 4.25 | 4.38 | +3.06% | 46,683 |
08/26/2026 | 4.11 | 4.34 | 4.11 | 4.25 | +1.19% | 111,540 |
08/25/2026 | 4.29 | 4.38 | 4.20 | 4.20 | -4.11% | 180,034 |
08/24/2026 | 4.25 | 4.55 | 4.24 | 4.38 | -5.40% | 162,547 |
08/21/2026 | 4.60 | 4.67 | 4.49 | 4.63 | +1.96% | 276,142 |
08/20/2026 | 4.38 | 4.56 | 4.38 | 4.54 | +3.84% | 111,572 |
08/19/2026 | 4.35 | 4.57 | 4.35 | 4.37 | +2.17% | 136,354 |
08/18/2026 | 4.24 | 4.28 | 4.17 | 4.28 | +2.39% | 118,964 |
08/17/2026 | 4.07 | 4.18 | 3.97 | 4.18 | +6.54% | 260,950 |
08/14/2026 | 3.86 | 4.06 | 3.86 | 3.92 | -1.17% | 174,037 |
08/13/2026 | 3.81 | 3.99 | 3.81 | 3.97 | +7.59% | 275,575 |
08/12/2026 | 3.67 | 3.81 | 3.67 | 3.69 | -0.03% | 67,163 |
08/11/2026 | 3.58 | 3.74 | 3.58 | 3.69 | +3.39% | 115,561 |
08/10/2026 | 3.58 | 3.62 | 3.39 | 3.57 | +7.85% | 110,330 |
08/07/2026 | 3.02 | 3.31 | 3.02 | 3.31 | +8.67% | 260,100 |
08/06/2026 | 3.05 | 3.05 | 2.99 | 3.05 | +2.66% | 76,878 |
08/05/2026 | 3.08 | 3.08 | 2.97 | 2.97 | -4.29% | 34,893 |
08/04/2026 | 3.14 | 3.18 | 3.10 | 3.10 | -1.43% | 57,452 |
08/03/2026 | 3.07 | 3.17 | 3.01 | 3.15 | -2.02% | 31,690 |
07/31/2026 | 3.15 | 3.26 | 3.15 | 3.21 | +2.23% | 66,075 |
07/30/2026 | 3.00 | 3.15 | 3.00 | 3.14 | +5.26% | 76,929 |
07/29/2026 | 3.04 | 3.04 | 2.98 | 2.98 | +3.58% | 10,282 |
07/28/2026 | 3.02 | 3.02 | 2.86 | 2.88 | -4.64% | 102,271 |
07/27/2026 | 3.16 | 3.16 | 3.01 | 3.02 | -6.21% | 72,828 |
07/24/2026 | 3.30 | 3.30 | 3.20 | 3.22 | -3.01% | 48,313 |
07/23/2026 | 3.29 | 3.35 | 3.27 | 3.32 | +2.69% | 136,645 |
07/22/2026 | 3.23 | 3.28 | 3.20 | 3.23 | +2.34% | 56,923 |
07/21/2026 | 3.18 | 3.18 | 3.12 | 3.16 | +0.93% | 78,763 |
07/20/2026 | 3.19 | 3.19 | 3.03 | 3.13 | +0.32% | 34,153 |
07/17/2026 | 3.11 | 3.16 | 3.00 | 3.12 | +3.69% | 189,828 |
07/16/2026 | 3.12 | 3.14 | 2.99 | 3.01 | -0.36% | 69,060 |
07/15/2026 | 3.06 | 3.07 | 2.99 | 3.02 | -0.003% | 142,348 |
07/14/2026 | 3.11 | 3.11 | 2.98 | 3.02 | +0.83% | 211,984 |
07/13/2026 | 2.99 | 3.03 | 2.88 | 3.00 | +4.36% | 132,962 |
07/10/2026 | 2.71 | 2.93 | 2.71 | 2.87 | -1.03% | 28,567 |
07/09/2026 | 3.01 | 3.03 | 2.88 | 2.90 | -4.40% | 68,533 |
07/08/2026 | 3.06 | 3.15 | 3.02 | 3.03 | +0.56% | 166,789 |
07/07/2026 | 2.88 | 3.02 | 2.88 | 3.02 | +6.59% | 214,401 |
07/06/2026 | 2.92 | 2.92 | 2.82 | 2.83 | -3.08% | 133,165 |
07/02/2026 | 2.89 | 2.92 | 2.82 | 2.92 | +3.91% | 49,786 |
07/01/2026 | 2.90 | 2.90 | 2.81 | 2.81 | -3.10% | 59,642 |
06/30/2026 | 2.95 | 3.04 | 2.90 | 2.90 | -2.36% | 62,887 |
06/29/2026 | 3.04 | 3.07 | 2.97 | 2.97 | -1.98% | 98,415 |
06/26/2026 | 3.05 | 3.11 | 2.98 | 3.03 | -1.62% | 74,499 |
06/25/2026 | 3.00 | 3.11 | 3.00 | 3.08 | +0.65% | 62,498 |
06/24/2026 | 3.16 | 3.16 | 3.01 | 3.06 | -5.34% | 250,136 |