Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	206,858
Jan 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	138,623
Jan 7, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	529,030
Jan 6, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	273,212
Jan 5, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	721,732
Jan 2, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	171,914
Dec 31, 2025	0.84	0.85	0.83	0.85	0.85	0.59%	34,162
Dec 30, 2025	0.83	0.85	0.83	0.85	0.85	2.42%	61,101
Dec 29, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	68,092
Dec 24, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	188,369
Dec 23, 2025	0.84	0.85	0.84	0.84	0.84	1.20%	143,800
Dec 22, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	285,956
Dec 19, 2025	0.82	0.85	0.82	0.84	0.84	1.20%	894,507
Dec 18, 2025	0.82	0.84	0.82	0.83	0.83	2.47%	155,937
Dec 17, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	131,859
Dec 16, 2025	0.84	0.84	0.80	0.82	0.82	-	627,704
Dec 15, 2025	0.82	0.84	0.82	0.82	0.82	-2.38%	2,026,297
Dec 12, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	510,619
Dec 11, 2025	0.83	0.84	0.83	0.83	0.83	-1.19%	915,373
Dec 10, 2025	0.83	0.85	0.83	0.84	0.84	1.20%	243,249
Dec 9, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	312,025
Dec 8, 2025	0.84	0.85	0.82	0.85	0.85	1.19%	195,243
Dec 5, 2025	0.85	0.86	0.84	0.84	0.84	-	175,047
Dec 4, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	292,970
Dec 3, 2025	0.84	0.85	0.82	0.85	0.85	1.81%	84,350
Dec 2, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	67,458
Dec 1, 2025	0.84	0.84	0.82	0.84	0.84	1.20%	85,727
Nov 28, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	659,108
Nov 27, 2025	0.82	0.82	0.80	0.80	0.80	-	63,011
Nov 26, 2025	0.81	0.82	0.80	0.80	0.80	-	97,924
Nov 25, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	385,980
Nov 24, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	112,622
Nov 21, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	143,400
Nov 20, 2025	0.86	0.86	0.81	0.83	0.83	-2.94%	822,509
Nov 19, 2025	0.82	0.85	0.81	0.85	0.85	4.94%	3,526,141
Nov 18, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	374,341
Nov 17, 2025	0.84	0.85	0.82	0.82	0.82	-2.38%	977,477
Nov 14, 2025	0.85	0.86	0.84	0.84	0.84	-	126,568
Nov 13, 2025	0.83	0.85	0.82	0.84	0.84	-3.45%	1,609,769
Nov 12, 2025	0.90	0.90	0.86	0.87	0.87	-1.14%	526,769
Nov 11, 2025	0.85	0.88	0.85	0.88	0.88	4.76%	761,488
Nov 10, 2025	0.84	0.85	0.83	0.84	0.84	-	419,615
Nov 7, 2025	0.83	0.84	0.81	0.84	0.84	-	580,505
Nov 6, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	336,485
Nov 5, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	386,338
Nov 4, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	140,051
Nov 3, 2025	0.83	0.83	0.81	0.82	0.82	-	322,590
Oct 31, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	394,150
Oct 30, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	561,223
Oct 29, 2025	0.78	0.79	0.78	0.78	0.78	-	24,105