Jericho Energy Ventures Inc. (TSXV:JEV)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
May 12, 2025, 3:35 PM EDT
Jericho Energy Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 14,750 |
| May 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 64,211 |
| May 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 51,700 |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 5, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 55,637 |
| May 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 78,514 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,100 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 63,800 |
| Apr 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 26,800 |
| Apr 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 190,600 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 32,510 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 12,400 |
| Apr 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 24,200 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 40,500 |
| Apr 21, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 5.71% | 2,000 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -12.50% | 89,120 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 22,200 |
| Apr 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 82,023 |
| Apr 14, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 97,127 |
| Apr 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 78,100 |
| Apr 10, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | - | 27,943 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.09% | 249,400 |
| Apr 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 36,300 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8,343 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 5,000 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.29% | 25,405 |
| Apr 2, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 204,200 |
| Apr 1, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 134,400 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 60,800 |
| Mar 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 24,200 |
| Mar 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 500 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 9,000 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 20,500 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 4,500 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| Mar 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 89,000 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 21,000 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| Mar 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 68,000 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,500 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 28,000 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 13,500 |
| Feb 28, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 50,500 |