Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.61	0.61	0.61	0.61	0.61	-0.10%	5,000
Dec 22, 2025	0.61	0.62	0.61	0.61	0.61	0.72%	24,544
Dec 19, 2025	0.60	0.61	0.60	0.61	0.61	0.78%	3,900
Dec 18, 2025	0.61	0.61	0.61	0.61	0.61	3.42%	10,600
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	-2.48%	223,815
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	-0.02%	3,000
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	100
Dec 11, 2025	0.61	0.62	0.61	0.61	0.61	0.96%	11,500
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	-0.92%	3,075
Dec 9, 2025	0.61	0.61	0.61	0.61	0.61	1.01%	13,900
Dec 8, 2025	0.61	0.61	0.60	0.60	0.60	-1.03%	4,700
Dec 5, 2025	0.61	0.62	0.61	0.61	0.61	0.41%	28,798
Dec 3, 2025	0.60	0.61	0.60	0.61	0.61	1.20%	5,250
Dec 1, 2025	0.60	0.60	0.60	0.60	0.60	2.02%	15,010
Nov 28, 2025	0.59	0.59	0.59	0.59	0.59	1.59%	9,850
Nov 26, 2025	0.58	0.58	0.58	0.58	0.58	2.33%	251
Nov 25, 2025	0.58	0.58	0.57	0.57	0.57	-5.67%	49,750
Nov 24, 2025	0.60	0.60	0.60	0.60	0.60	2.39%	350
Nov 21, 2025	0.59	0.59	0.59	0.59	0.59	0.48%	405
Nov 20, 2025	0.61	0.61	0.58	0.58	0.58	-2.23%	45,010
Nov 19, 2025	0.58	0.60	0.58	0.60	0.60	1.81%	23,250
Nov 18, 2025	0.59	0.59	0.59	0.59	0.59	-1.53%	19,399
Nov 17, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	8,000
Nov 14, 2025	0.60	0.60	0.60	0.60	0.60	-	1,000
Nov 13, 2025	0.59	0.60	0.59	0.60	0.60	-4.31%	38,399
Nov 11, 2025	0.61	0.63	0.61	0.63	0.63	4.07%	28,000
Nov 10, 2025	0.60	0.61	0.60	0.60	0.60	2.78%	11,710
Nov 7, 2025	0.59	0.59	0.59	0.59	0.59	2.05%	9,130
Nov 5, 2025	0.57	0.57	0.57	0.57	0.57	-1.31%	12,500
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-2.68%	66,400
Oct 31, 2025	0.58	0.60	0.58	0.60	0.60	5.65%	58,816
Oct 30, 2025	0.57	0.57	0.56	0.57	0.57	0.89%	17,500
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	-0.80%	5,200
Oct 28, 2025	0.55	0.57	0.55	0.57	0.57	1.69%	48,200
Oct 27, 2025	0.55	0.56	0.55	0.56	0.56	-2.85%	1,200
Oct 23, 2025	0.58	0.58	0.57	0.57	0.57	2.73%	22,000
Oct 22, 2025	0.56	0.56	0.56	0.56	0.56	1.86%	46,000
Oct 21, 2025	0.54	0.55	0.54	0.55	0.55	-0.27%	19,200
Oct 20, 2025	0.56	0.56	0.55	0.55	0.55	-0.78%	13,000
Oct 17, 2025	0.55	0.55	0.55	0.55	0.55	-3.02%	13,000
Oct 16, 2025	0.56	0.57	0.56	0.57	0.57	1.44%	22,847
Oct 15, 2025	0.56	0.56	0.56	0.56	0.56	2.20%	15,352
Oct 14, 2025	0.55	0.55	0.55	0.55	0.55	-0.04%	14,501
Oct 13, 2025	0.56	0.56	0.55	0.55	0.55	0.47%	10,500
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	-1.72%	29,350
Oct 9, 2025	0.56	0.56	0.56	0.56	0.56	1.98%	31,500
Oct 8, 2025	0.54	0.55	0.54	0.55	0.55	1.83%	43,701
Oct 7, 2025	0.54	0.54	0.54	0.54	0.54	-3.35%	60,652
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	0.80%	13,000
Oct 3, 2025	0.56	0.56	0.55	0.55	0.55	-1.68%	8,084