Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.57	0.57	0.57	0.57	0.57	-	15,500
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	-0.28%	19,200
Oct 20, 2025	0.56	0.56	0.55	0.55	0.55	-0.77%	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
Oct 2, 2025	0.58	0.58	0.56	0.56	0.56	-2.24%	44,783
Oct 1, 2025	0.58	0.58	0.57	0.57	0.57	0.50%	17,331
Sep 30, 2025	0.58	0.58	0.57	0.57	0.57	-5.00%	8,000
Sep 29, 2025	0.58	0.62	0.57	0.60	0.60	5.21%	38,939
Sep 26, 2025	0.56	0.57	0.56	0.57	0.57	0.58%	21,750
Sep 25, 2025	0.57	0.57	0.57	0.57	0.57	-0.53%	14,500
Sep 24, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	500
Sep 23, 2025	0.58	0.59	0.58	0.58	0.58	0.53%	17,010
Sep 22, 2025	0.57	0.57	0.57	0.57	0.57	-	5,000
Sep 19, 2025	0.57	0.58	0.55	0.57	0.57	-1.29%	32,315
Sep 18, 2025	0.58	0.58	0.58	0.58	0.58	-3.43%	31,504
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