Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.58	0.59	0.57	0.58	0.58	-2.54%	1,966,375
Jun 27, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	536,930
Jun 26, 2025	0.59	0.61	0.59	0.60	0.60	-	130,158
Jun 25, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	105,525
Jun 24, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	1,287,461
Jun 23, 2025	0.66	0.66	0.60	0.61	0.61	-4.69%	938,558
Jun 20, 2025	0.66	0.66	0.63	0.64	0.64	-1.54%	219,642
Jun 19, 2025	0.65	0.65	0.64	0.65	0.65	-	135,000
Jun 18, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	261,117
Jun 17, 2025	0.65	0.68	0.65	0.67	0.67	3.08%	348,190
Jun 16, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	38,816
Jun 13, 2025	0.67	0.67	0.64	0.66	0.66	1.54%	1,595,635
Jun 12, 2025	0.64	0.65	0.62	0.65	0.65	1.56%	121,056
Jun 11, 2025	0.67	0.67	0.63	0.64	0.64	-5.88%	261,596
Jun 10, 2025	0.63	0.68	0.63	0.68	0.68	6.25%	189,744
Jun 9, 2025	0.65	0.65	0.63	0.64	0.64	-	65,490
Jun 6, 2025	0.62	0.64	0.61	0.64	0.64	3.23%	239,520
Jun 5, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	61,500
Jun 4, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	185,116
Jun 3, 2025	0.61	0.62	0.61	0.62	0.62	-	101,149
Jun 2, 2025	0.62	0.63	0.61	0.62	0.62	3.33%	145,125
May 30, 2025	0.60	0.62	0.60	0.60	0.60	-1.64%	423,670
May 29, 2025	0.60	0.61	0.60	0.61	0.61	-	83,210
May 28, 2025	0.60	0.61	0.59	0.61	0.61	-	420,987
May 27, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	122,838
May 26, 2025	0.62	0.62	0.59	0.60	0.60	-	1,329,815
May 23, 2025	0.62	0.62	0.59	0.60	0.60	-1.64%	902,180
May 22, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	199,542
May 21, 2025	0.65	0.65	0.64	0.64	0.64	-	192,261
May 20, 2025	0.64	0.69	0.64	0.64	0.64	-3.03%	290,152
May 16, 2025	0.66	0.69	0.65	0.66	0.66	1.54%	158,136
May 15, 2025	0.63	0.65	0.62	0.65	0.65	6.56%	52,904
May 14, 2025	0.61	0.64	0.61	0.61	0.61	-	34,048
May 13, 2025	0.61	0.62	0.60	0.61	0.61	-1.61%	58,500
May 12, 2025	0.63	0.65	0.62	0.62	0.62	-	388,300
May 9, 2025	0.62	0.62	0.62	0.62	0.62	-	222,650
May 8, 2025	0.61	0.62	0.60	0.62	0.62	3.33%	48,500
May 7, 2025	0.60	0.61	0.60	0.60	0.60	-	30,500
May 6, 2025	0.62	0.62	0.60	0.60	0.60	-	13,577
May 5, 2025	0.61	0.61	0.60	0.60	0.60	-	133,507
May 2, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	97,079
May 1, 2025	0.56	0.58	0.56	0.58	0.58	1.75%	36,000
Apr 30, 2025	0.57	0.58	0.57	0.57	0.57	-1.72%	82,372
Apr 29, 2025	0.61	0.61	0.58	0.58	0.58	-1.69%	81,760
Apr 28, 2025	0.62	0.62	0.59	0.59	0.59	-	64,543
Apr 25, 2025	0.60	0.60	0.57	0.59	0.59	-	105,056
Apr 24, 2025	0.58	0.60	0.58	0.59	0.59	-	28,082
Apr 23, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	87,725
Apr 22, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	32,536
Apr 21, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	3,590