Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	0.43	0.43	0.42	0.42	0.42	0.71%	10,000
Jun 30, 2025	0.42	0.42	0.41	0.42	0.42	-3.45%	44,317
Jun 27, 2025	0.44	0.44	0.44	0.44	0.44	0.90%	18,600
Jun 26, 2025	0.43	0.43	0.43	0.43	0.43	-0.17%	13,000
Jun 25, 2025	0.42	0.43	0.42	0.43	0.43	1.44%	42,709
Jun 24, 2025	0.44	0.44	0.43	0.43	0.43	-6.03%	89,475
Jun 23, 2025	0.48	0.48	0.45	0.45	0.45	-2.73%	26,000
Jun 20, 2025	0.47	0.47	0.47	0.47	0.47	-2.04%	111,102
Jun 18, 2025	0.48	0.48	0.47	0.48	0.48	-1.72%	6,900
Jun 17, 2025	0.48	0.48	0.48	0.48	0.48	0.29%	100
Jun 16, 2025	0.48	0.49	0.48	0.48	0.48	0.28%	17,027
Jun 13, 2025	0.48	0.48	0.48	0.48	0.48	0.20%	5,000
Jun 12, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jun 11, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	35,100
Jun 10, 2025	0.47	0.49	0.47	0.49	0.49	9.87%	42,575
Jun 9, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 6, 2025	0.45	0.45	0.45	0.45	0.45	-0.11%	40,000
Jun 5, 2025	0.45	0.45	0.45	0.45	0.45	-0.79%	128,000
Jun 4, 2025	0.45	0.45	0.45	0.45	0.45	1.13%	6,900
Jun 3, 2025	0.45	0.45	0.45	0.45	0.45	-1.98%	5,500
Jun 2, 2025	0.45	0.45	0.45	0.45	0.45	2.02%	10,011
May 30, 2025	0.45	0.45	0.45	0.45	0.45	0.77%	20,500
May 29, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 28, 2025	0.44	0.46	0.43	0.44	0.44	1.05%	21,052
May 27, 2025	0.44	0.44	0.43	0.44	0.44	-0.68%	39,000
May 23, 2025	0.45	0.45	0.43	0.44	0.44	-2.00%	74,000
May 22, 2025	0.46	0.46	0.44	0.45	0.45	-3.44%	41,000
May 21, 2025	0.47	0.47	0.47	0.47	0.47	-	39,900
May 20, 2025	0.50	0.50	0.47	0.47	0.47	-15.47%	117,000
May 19, 2025	0.50	0.55	0.50	0.55	0.55	14.60%	69,149
May 16, 2025	0.48	0.49	0.48	0.48	0.48	2.37%	12,000
May 15, 2025	0.47	0.47	0.47	0.47	0.47	4.20%	7,000
May 14, 2025	0.45	0.46	0.45	0.45	0.45	2.27%	26,250
May 13, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	2,500
May 12, 2025	0.45	0.45	0.45	0.45	0.45	1.48%	330,900
May 9, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 8, 2025	0.44	0.44	0.44	0.44	0.44	3.36%	5,735
May 7, 2025	0.43	0.43	0.43	0.43	0.43	-0.97%	481
May 6, 2025	0.43	0.43	0.43	0.43	0.43	-	5
May 5, 2025	0.43	0.43	0.43	0.43	0.43	3.14%	1,000
May 2, 2025	0.42	0.42	0.42	0.42	0.42	-	-
May 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Apr 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.11%	2,500
Apr 29, 2025	0.42	0.42	0.42	0.42	0.42	-	66,000
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