Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Apr 25, 2025	0.42	0.42	0.42	0.42	0.42	-1.92%	200
Apr 24, 2025	0.43	0.43	0.43	0.43	0.43	-1.59%	5,300
Apr 23, 2025	0.44	0.44	0.44	0.44	0.44	1.63%	1,000
Apr 22, 2025	0.43	0.43	0.43	0.43	0.43	0.58%	10,388
Apr 21, 2025	0.42	0.43	0.42	0.43	0.43	0.13%	541
Apr 17, 2025	0.43	0.43	0.43	0.43	0.43	-1.83%	894
Apr 16, 2025	0.44	0.44	0.44	0.44	0.44	1.84%	13,500
Apr 15, 2025	0.43	0.43	0.43	0.43	0.43	2.32%	42,000
Apr 14, 2025	0.42	0.43	0.42	0.42	0.42	0.49%	128,000
Apr 11, 2025	0.41	0.42	0.41	0.42	0.42	-1.37%	116,000
Apr 10, 2025	0.42	0.42	0.42	0.42	0.42	-	11,010
Apr 9, 2025	0.38	0.42	0.38	0.42	0.42	14.59%	40,000
Apr 8, 2025	0.39	0.39	0.37	0.37	0.37	-5.20%	13,500
Apr 7, 2025	0.37	0.39	0.35	0.39	0.39	0.59%	33,800
Apr 4, 2025	0.42	0.42	0.39	0.39	0.39	-13.98%	36,370
Apr 3, 2025	0.48	0.48	0.45	0.45	0.45	-4.03%	20,926
Apr 2, 2025	0.45	0.47	0.45	0.47	0.47	2.09%	15,198
Apr 1, 2025	0.46	0.46	0.46	0.46	0.46	0.31%	19,504
Mar 31, 2025	0.45	0.46	0.45	0.46	0.46	-0.65%	41,501
Mar 28, 2025	0.46	0.46	0.46	0.46	0.46	-1.70%	25,500
Mar 27, 2025	0.47	0.47	0.47	0.47	0.47	-	7,000
Mar 26, 2025	0.48	0.48	0.47	0.47	0.47	2.97%	20,000
Mar 25, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 24, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Mar 21, 2025	0.47	0.47	0.46	0.46	0.46	-2.88%	15,844
Mar 20, 2025	0.48	0.48	0.47	0.47	0.47	1.80%	83,300
Mar 19, 2025	0.47	0.47	0.46	0.46	0.46	1.26%	15,000
Mar 18, 2025	0.46	0.46	0.46	0.46	0.46	-0.88%	1,800
Mar 17, 2025	0.46	0.46	0.46	0.46	0.46	1.32%	17,250
Mar 14, 2025	0.44	0.46	0.43	0.45	0.45	4.37%	86,549
Mar 13, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 12, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Mar 11, 2025	0.44	0.44	0.44	0.44	0.44	3.94%	5,000
Mar 10, 2025	0.42	0.42	0.42	0.42	0.42	-1.76%	23,382
Mar 7, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Mar 6, 2025	0.43	0.43	0.43	0.43	0.43	-0.93%	2,000
Mar 5, 2025	0.43	0.43	0.43	0.43	0.43	0.75%	3,500
Mar 4, 2025	0.41	0.43	0.41	0.43	0.43	1.61%	12,620
Mar 3, 2025	0.46	0.46	0.42	0.42	0.42	-5.19%	100,728
Feb 28, 2025	0.44	0.45	0.44	0.44	0.44	-1.69%	23,400
Feb 27, 2025	0.46	0.46	0.45	0.45	0.45	-0.09%	6,700
Feb 26, 2025	0.45	0.45	0.45	0.45	0.45	-1.05%	6,000
Feb 25, 2025	0.47	0.47	0.46	0.46	0.46	-2.63%	62,895
Feb 24, 2025	0.47	0.47	0.47	0.47	0.47	-1.45%	20,500
Feb 21, 2025	0.48	0.48	0.47	0.48	0.48	-1.75%	17,995
Feb 20, 2025	0.48	0.48	0.48	0.48	0.48	1.78%	1,000
Feb 19, 2025	0.48	0.48	0.48	0.48	0.48	-5.00%	82,600
Feb 18, 2025	0.50	0.50	0.50	0.50	0.50	-	700
Feb 14, 2025	0.50	0.50	0.50	0.50	0.50	-	-