Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.59	0.60	0.58	0.60	0.60	2.74%	57,640
Sep 16, 2025	0.57	0.58	0.57	0.58	0.58	2.46%	36,200
Sep 15, 2025	0.58	0.58	0.56	0.57	0.57	1.97%	12,475
Sep 12, 2025	0.55	0.56	0.55	0.56	0.56	0.32%	35,000
Sep 11, 2025	0.56	0.56	0.55	0.56	0.56	1.68%	10,100
Sep 10, 2025	0.56	0.56	0.55	0.55	0.55	-0.36%	9,200
Sep 9, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	2,000
Sep 8, 2025	0.56	0.56	0.56	0.56	0.56	-0.12%	10,100
Sep 5, 2025	0.56	0.56	0.56	0.56	0.56	1.72%	12,750
Sep 4, 2025	0.55	0.55	0.55	0.55	0.55	-4.21%	6,600
Sep 3, 2025	0.58	0.58	0.58	0.58	0.58	-	2,495
Sep 2, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Aug 29, 2025	0.58	0.58	0.58	0.58	0.58	0.76%	2,495
Aug 28, 2025	0.56	0.57	0.56	0.57	0.57	0.19%	12,500
Aug 27, 2025	0.57	0.57	0.57	0.57	0.57	3.50%	2,532
Aug 26, 2025	0.55	0.55	0.55	0.55	0.55	-3.39%	8,642
Aug 25, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Aug 22, 2025	0.55	0.57	0.55	0.57	0.57	3.64%	21,375
Aug 21, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Aug 20, 2025	0.55	0.56	0.55	0.55	0.55	-3.51%	9,200
Aug 19, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	1,000
Aug 18, 2025	0.58	0.59	0.57	0.57	0.57	-0.88%	34,500
Aug 15, 2025	0.54	0.57	0.54	0.57	0.57	5.75%	50,600
Aug 14, 2025	0.54	0.54	0.54	0.54	0.54	1.70%	1,500
Aug 13, 2025	0.55	0.55	0.53	0.53	0.53	-0.51%	32,800
Aug 12, 2025	0.54	0.54	0.53	0.53	0.53	-2.08%	1,800
Aug 11, 2025	0.54	0.54	0.54	0.54	0.54	3.90%	51,700
Aug 8, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Aug 7, 2025	0.53	0.53	0.51	0.52	0.52	-1.78%	12,400
Aug 6, 2025	0.53	0.53	0.53	0.53	0.53	2.52%	5,000
Aug 5, 2025	0.52	0.52	0.52	0.52	0.52	-	19,000
Aug 4, 2025	0.52	0.52	0.52	0.52	0.52	-	75
Aug 1, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	30,000
Jul 31, 2025	0.55	0.55	0.53	0.54	0.54	0.20%	25,400
Jul 30, 2025	0.53	0.54	0.52	0.54	0.54	10.12%	36,050
Jul 29, 2025	0.49	0.51	0.49	0.49	0.49	-4.32%	46,750
Jul 28, 2025	0.51	0.51	0.51	0.51	0.51	7.68%	1,050
Jul 25, 2025	0.48	0.48	0.48	0.48	0.48	-3.28%	1,500
Jul 24, 2025	0.49	0.49	0.49	0.49	0.49	-	10,000
Jul 23, 2025	0.49	0.51	0.49	0.49	0.49	0.13%	19,100
Jul 22, 2025	0.49	0.49	0.49	0.49	0.49	-1.12%	350
Jul 21, 2025	0.50	0.50	0.50	0.50	0.50	-0.80%	25,000
Jul 18, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Jul 17, 2025	0.53	0.53	0.50	0.50	0.50	-1.48%	34,500
Jul 16, 2025	0.51	0.51	0.51	0.51	0.51	-2.40%	25,100
Jul 15, 2025	0.49	0.52	0.49	0.52	0.52	10.64%	49,500
Jul 14, 2025	0.45	0.47	0.45	0.47	0.47	3.64%	28,501
Jul 11, 2025	0.44	0.45	0.44	0.45	0.45	5.46%	21,000
Jul 10, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	36,500
Jul 9, 2025	0.43	0.44	0.42	0.42	0.42	-2.89%	176,294