Logan Energy Corp. (LOECF)

Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Dec 23, 2024	0.50	0.54	0.49	0.51	0.51	5.22%	18,711
Dec 20, 2024	0.47	0.48	0.47	0.48	0.48	1.26%	156,000
Dec 19, 2024	0.48	0.49	0.48	0.48	0.48	-3.26%	29,701
Dec 18, 2024	0.50	0.50	0.49	0.49	0.49	0.72%	118,296
Dec 17, 2024	0.49	0.49	0.49	0.49	0.49	-0.90%	63,625
Dec 16, 2024	0.50	0.51	0.49	0.49	0.49	-2.37%	19,100
Dec 13, 2024	0.49	0.50	0.49	0.50	0.50	3.46%	153,000
Dec 12, 2024	0.50	0.50	0.49	0.49	0.49	-2.60%	180,500
Dec 11, 2024	0.51	0.51	0.50	0.50	0.50	-0.99%	11,800
Dec 10, 2024	0.54	0.54	0.50	0.51	0.51	-4.72%	109,646
Dec 9, 2024	0.53	0.54	0.51	0.53	0.53	0.06%	243,215
Dec 6, 2024	0.53	0.53	0.53	0.53	0.53	-1.41%	7,400
Dec 5, 2024	0.53	0.56	0.53	0.54	0.54	-0.51%	52,869
Dec 4, 2024	0.56	0.56	0.54	0.54	0.54	-1.82%	28,850
Dec 3, 2024	0.56	0.56	0.55	0.55	0.55	-1.79%	6,500
Dec 2, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Nov 29, 2024	0.56	0.56	0.56	0.56	0.56	-	5,000
Nov 27, 2024	0.58	0.58	0.55	0.56	0.56	-1.58%	16,000
Nov 26, 2024	0.57	0.57	0.57	0.57	0.57	1.79%	5,305
Nov 25, 2024	0.56	0.56	0.56	0.56	0.56	-2.93%	12,849
Nov 22, 2024	0.58	0.58	0.58	0.58	0.58	-0.71%	3,800
Nov 21, 2024	0.57	0.58	0.57	0.58	0.58	3.57%	19,500
Nov 20, 2024	0.56	0.56	0.56	0.56	0.56	0.27%	6,561
Nov 19, 2024	0.56	0.56	0.55	0.56	0.56	0.52%	30,265
Nov 18, 2024	0.56	0.56	0.56	0.56	0.56	-1.23%	26,500
Nov 15, 2024	0.57	0.58	0.56	0.56	0.56	0.45%	33,450
Nov 14, 2024	0.55	0.56	0.55	0.56	0.56	3.32%	25,500
Nov 13, 2024	0.54	0.54	0.54	0.54	0.54	-0.55%	40,200
Nov 12, 2024	0.55	0.55	0.55	0.55	0.55	-	6
Nov 11, 2024	0.55	0.55	0.55	0.55	0.55	-0.91%	100
Nov 8, 2024	0.55	0.55	0.55	0.55	0.55	2.04%	21,000
Nov 7, 2024	0.54	0.54	0.54	0.54	0.54	-	24
Nov 6, 2024	0.54	0.54	0.54	0.54	0.54	0.47%	15,050
Nov 5, 2024	0.54	0.54	0.54	0.54	0.54	-	885
Nov 4, 2024	0.54	0.54	0.54	0.54	0.54	-2.45%	1,492
Nov 1, 2024	0.55	0.55	0.55	0.55	0.55	1.85%	22,500
Oct 31, 2024	0.54	0.54	0.54	0.54	0.54	-0.82%	40,029
Oct 30, 2024	0.55	0.55	0.54	0.54	0.54	-0.56%	900
Oct 29, 2024	0.55	0.56	0.55	0.55	0.55	1.01%	34,500
Oct 28, 2024	0.54	0.54	0.54	0.54	0.54	-	585
Oct 25, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Oct 24, 2024	0.54	0.54	0.54	0.54	0.54	-	8,501
Oct 23, 2024	0.55	0.55	0.54	0.54	0.54	-1.90%	136,819
Oct 22, 2024	0.55	0.55	0.55	0.55	0.55	0.45%	44,515
Oct 21, 2024	0.56	0.56	0.55	0.55	0.55	-1.52%	69,500
Oct 18, 2024	0.56	0.56	0.56	0.56	0.56	-1.21%	11,174
Oct 17, 2024	0.59	0.59	0.57	0.57	0.57	-2.81%	6,775
Oct 16, 2024	0.59	0.59	0.57	0.58	0.58	-3.05%	13,650
Oct 15, 2024	0.62	0.62	0.60	0.60	0.60	-2.04%	40,625
Oct 14, 2024	0.60	0.61	0.60	0.61	0.61	1.98%	1,500
Oct 11, 2024	0.60	0.60	0.60	0.60	0.60	3.16%	2,000
Oct 10, 2024	0.59	0.59	0.58	0.58	0.58	-1.32%	10,200
Oct 9, 2024	0.60	0.60	0.59	0.59	0.59	0.69%	5,611
Oct 8, 2024	0.61	0.61	0.59	0.59	0.59	-3.15%	6,718
Oct 7, 2024	0.61	0.61	0.61	0.61	0.61	1.79%	2,040
Oct 4, 2024	0.60	0.60	0.59	0.59	0.59	-0.28%	17,245
Oct 3, 2024	0.59	0.60	0.59	0.60	0.60	-0.67%	35,500
Oct 2, 2024	0.58	0.60	0.58	0.60	0.60	-	8,919
Oct 1, 2024	0.61	0.61	0.59	0.60	0.60	5.26%	17,300
Sep 30, 2024	0.57	0.62	0.57	0.57	0.57	-	20,000
Sep 27, 2024	0.57	0.60	0.56	0.57	0.57	-5.00%	117,000
Sep 26, 2024	0.63	0.63	0.54	0.60	0.60	2.04%	82,486
Sep 25, 2024	0.59	0.59	0.59	0.59	0.59	-2.00%	6,719
Sep 24, 2024	0.63	0.67	0.60	0.60	0.60	-4.73%	20,500
Sep 23, 2024	0.63	0.63	0.63	0.63	0.63	3.79%	100
Sep 20, 2024	0.61	0.61	0.61	0.61	0.61	0.08%	1,980
Sep 19, 2024	0.61	0.61	0.61	0.61	0.61	-	10,000
Sep 18, 2024	0.60	0.61	0.60	0.61	0.61	4.53%	674
Sep 17, 2024	0.58	0.58	0.58	0.58	0.58	-0.85%	2,000
Sep 16, 2024	0.59	0.59	0.59	0.59	0.59	-	44
Sep 13, 2024	0.59	0.60	0.59	0.59	0.59	4.04%	26,920
Sep 12, 2024	0.57	0.57	0.56	0.56	0.56	2.99%	25,354
Sep 11, 2024	0.52	0.56	0.52	0.55	0.55	-1.17%	308,915
Sep 10, 2024	0.58	0.58	0.55	0.55	0.55	-6.37%	41,846
Sep 9, 2024	0.61	0.61	0.58	0.59	0.59	-3.28%	20,285
Sep 6, 2024	0.61	0.61	0.61	0.61	0.61	-4.66%	240,215
Sep 5, 2024	0.64	0.64	0.64	0.64	0.64	-	2,500
Sep 4, 2024	0.64	0.64	0.64	0.64	0.64	-	-
Sep 3, 2024	0.62	0.64	0.62	0.64	0.64	1.56%	8,374
Aug 30, 2024	0.65	0.65	0.63	0.63	0.63	-2.33%	62,200
Aug 29, 2024	0.64	0.65	0.64	0.65	0.65	-0.17%	8,900
Aug 28, 2024	0.65	0.65	0.65	0.65	0.65	0.17%	356
Aug 27, 2024	0.66	0.67	0.64	0.65	0.65	-2.27%	8,857
Aug 26, 2024	0.67	0.68	0.66	0.66	0.66	-1.81%	97,438
Aug 23, 2024	0.67	0.67	0.66	0.67	0.67	1.02%	57,512
Aug 22, 2024	0.66	0.68	0.66	0.67	0.67	1.24%	11,000
Aug 21, 2024	0.65	0.66	0.65	0.66	0.66	0.47%	2,150
Aug 20, 2024	0.66	0.68	0.65	0.65	0.65	-1.37%	36,097
Aug 19, 2024	0.67	0.67	0.66	0.66	0.66	-0.70%	62,000
Aug 16, 2024	0.72	0.72	0.67	0.67	0.67	1.60%	1,638
Aug 15, 2024	0.66	0.68	0.65	0.66	0.66	-2.49%	16,000
Aug 14, 2024	0.68	0.68	0.66	0.67	0.67	-0.84%	35,850
Aug 13, 2024	0.66	0.69	0.66	0.68	0.68	7.94%	82,900
Aug 12, 2024	0.63	0.63	0.63	0.63	0.63	3.26%	15,615
Aug 9, 2024	0.60	0.61	0.60	0.61	0.61	1.68%	15,500
Aug 8, 2024	0.60	0.60	0.60	0.60	0.60	-0.79%	250
Aug 7, 2024	0.60	0.60	0.60	0.60	0.60	2.16%	25,000
Aug 6, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Aug 5, 2024	0.59	0.59	0.59	0.59	0.59	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.