Journey Energy Inc.
JRNGFOTCEnergy● Active
$4.21
+$0.12(+2.92%)
Market Cap$284061270
P/E Ratio—
52W High$4.99
52W Low$1.291
Journey Energy Inc.（JRNGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jrngf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.29
Jun 8, 2022
-33.1% from here
5-Year Low5Y
$0.8266
Jun 10, 2021
+409.3% from low
IPO Priceadj.
—
Mar 31, 2015
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JRNGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.14 | $4.25 | $4.14 | $4.21 | $4.21 | 28K | +1.69% |
| Jun 5, 2026 | $4.35 | $4.35 | $4.09 | $4.09 | $4.09 | 105K | -5.98% |
| Jun 4, 2026 | $4.37 | $4.50 | $4.31 | $4.40 | $4.40 | 64K | +0.69% |
| Jun 3, 2026 | $4.37 | $4.48 | $4.31 | $4.36 | $4.36 | 75K | -0.23% |
| Jun 2, 2026 | $4.28 | $4.39 | $4.28 | $4.36 | $4.36 | 38K | +1.87% |
| Jun 1, 2026 | $3.99 | $4.38 | $3.99 | $4.27 | $4.27 | 104K | +7.02% |
| May 29, 2026 | $4.07 | $4.08 | $3.96 | $3.99 | $3.99 | 83K | -1.97% |
| May 28, 2026 | $4.18 | $4.26 | $4.09 | $4.10 | $4.10 | 120K | -1.91% |
| May 27, 2026 | $4.03 | $4.21 | $4.00 | $4.14 | $4.14 | 172K | +2.73% |
| May 26, 2026 | $4.32 | $4.32 | $4.00 | $4.11 | $4.11 | 260K | -4.86% |
| May 22, 2026 | $4.47 | $4.47 | $4.34 | $4.35 | $4.35 | 59K | -2.68% |
| May 21, 2026 | $4.54 | $4.66 | $4.42 | $4.47 | $4.47 | 90K | -1.54% |
| May 20, 2026 | $4.65 | $4.65 | $4.50 | $4.51 | $4.51 | 108K | -3.01% |
| May 19, 2026 | $4.90 | $4.90 | $4.61 | $4.63 | $4.63 | 108K | -5.51% |
| May 18, 2026 | $4.63 | $4.95 | $4.63 | $4.94 | $4.94 | 124K | +6.70% |
| May 15, 2026 | $4.58 | $4.78 | $4.58 | $4.74 | $4.74 | 138K | +3.49% |
| May 14, 2026 | $4.61 | $4.66 | $4.50 | $4.59 | $4.59 | 99K | -0.43% |
| May 13, 2026 | $4.69 | $4.69 | $4.54 | $4.55 | $4.55 | 176K | -2.99% |
| May 12, 2026 | $4.81 | $4.85 | $4.61 | $4.69 | $4.69 | 121K | -2.49% |
| May 11, 2026 | $4.60 | $4.85 | $4.60 | $4.79 | $4.79 | 279K | +4.13% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · JRNGF
Jan 1 → Dec 31 · 6 years2026+83.0%$2.30 → $4.21
+83.0%
2025+73.9%$1.34 → $2.33
+73.9%
2024-50.6%$2.67 → $1.32
-50.6%
2023-27.1%$3.99 → $2.91
-27.1%
2022+87.9%$2.15 → $4.04
+87.9%
2021+154.1%$0.83 → $2.10
+154.1%
Best Year2021 · +154.1%
Worst Year2024 · -50.6%
Positive Years4 / 6
Avg Annual Return+53.5%
6Y Total Return+409.3%
6Y CAGR~+31.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
Journey Energy Inc.（JRNGF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $4.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JRNGF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JRNGF 历史股价FMP 日线复权 OHLCV