Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.68	0.69	0.67	0.69	0.69	1.47%	1,493,346
Dec 19, 2024	0.69	0.69	0.67	0.68	0.68	-2.86%	608,793
Dec 18, 2024	0.70	0.72	0.70	0.70	0.70	-	1,059,103
Dec 17, 2024	0.70	0.71	0.66	0.70	0.70	-	585,027
Dec 16, 2024	0.72	0.72	0.69	0.70	0.70	-	105,505
Dec 13, 2024	0.70	0.71	0.69	0.70	0.70	1.45%	104,737
Dec 12, 2024	0.71	0.71	0.69	0.69	0.69	-1.43%	381,340
Dec 11, 2024	0.72	0.72	0.70	0.70	0.70	-2.10%	195,341
Dec 10, 2024	0.73	0.73	0.71	0.72	0.72	-0.69%	647,965
Dec 9, 2024	0.75	0.75	0.71	0.72	0.72	-3.36%	2,157,500
Dec 6, 2024	0.75	0.75	0.75	0.75	0.75	-0.67%	387,471
Dec 5, 2024	0.76	0.76	0.75	0.75	0.75	-	182,166
Dec 4, 2024	0.77	0.77	0.75	0.75	0.75	-1.32%	62,907
Dec 3, 2024	0.79	0.80	0.76	0.76	0.76	-5.00%	162,368
Dec 2, 2024	0.80	0.80	0.78	0.80	0.80	1.91%	650,384
Nov 29, 2024	0.76	0.79	0.76	0.79	0.79	3.29%	33,954
Nov 28, 2024	0.78	0.79	0.76	0.76	0.76	-2.56%	173,681
Nov 27, 2024	0.79	0.79	0.77	0.78	0.78	-	91,270
Nov 26, 2024	0.78	0.80	0.77	0.78	0.78	-1.27%	141,925
Nov 25, 2024	0.79	0.79	0.76	0.79	0.79	-	142,077
Nov 22, 2024	0.81	0.81	0.78	0.79	0.79	-3.66%	111,209
Nov 21, 2024	0.80	0.82	0.80	0.82	0.82	3.80%	230,638
Nov 20, 2024	0.77	0.80	0.77	0.79	0.79	1.28%	105,800
Nov 19, 2024	0.79	0.79	0.77	0.78	0.78	-3.70%	229,307
Nov 18, 2024	0.79	0.81	0.77	0.81	0.81	1.25%	174,570
Nov 15, 2024	0.80	0.80	0.79	0.80	0.80	1.27%	125,170
Nov 14, 2024	0.77	0.80	0.77	0.79	0.79	5.33%	621,095
Nov 13, 2024	0.75	0.75	0.75	0.75	0.75	-1.32%	532,657
Nov 12, 2024	0.76	0.77	0.76	0.76	0.76	-	298,045
Nov 11, 2024	0.78	0.78	0.76	0.76	0.76	-	63,650
Nov 8, 2024	0.77	0.77	0.76	0.76	0.76	-1.30%	34,500
Nov 7, 2024	0.77	0.77	0.76	0.77	0.77	1.32%	29,520
Nov 6, 2024	0.76	0.77	0.75	0.76	0.76	-	323,548
Nov 5, 2024	0.76	0.77	0.76	0.76	0.76	1.33%	43,673
Nov 4, 2024	0.76	0.77	0.75	0.75	0.75	-	28,877
Nov 1, 2024	0.74	0.75	0.74	0.75	0.75	1.35%	114,167
Oct 31, 2024	0.75	0.76	0.74	0.74	0.74	-2.63%	407,654
Oct 30, 2024	0.78	0.79	0.75	0.76	0.76	-	208,000
Oct 29, 2024	0.78	0.78	0.76	0.76	0.76	-	199,500
Oct 28, 2024	0.80	0.80	0.75	0.76	0.76	-3.80%	35,914
Oct 25, 2024	0.80	0.80	0.78	0.79	0.79	2.60%	42,600
Oct 24, 2024	0.79	0.79	0.77	0.77	0.77	-1.28%	48,148
Oct 23, 2024	0.76	0.78	0.74	0.78	0.78	-	710,501
Oct 22, 2024	0.77	0.78	0.75	0.78	0.78	1.30%	236,220
Oct 21, 2024	0.77	0.80	0.75	0.77	0.77	-	215,314
Oct 18, 2024	0.78	0.79	0.77	0.77	0.77	-2.53%	128,380
Oct 17, 2024	0.79	0.80	0.78	0.79	0.79	-1.25%	53,650
Oct 16, 2024	0.80	0.80	0.79	0.80	0.80	1.27%	33,379
Oct 15, 2024	0.83	0.83	0.79	0.79	0.79	-2.47%	87,993
Oct 11, 2024	0.83	0.83	0.81	0.81	0.81	1.25%	32,671
Oct 10, 2024	0.80	0.81	0.80	0.80	0.80	-	24,100
Oct 9, 2024	0.81	0.81	0.80	0.80	0.80	-1.23%	16,308
Oct 8, 2024	0.82	0.82	0.80	0.81	0.81	-1.22%	536,385
Oct 7, 2024	0.81	0.82	0.81	0.82	0.82	1.23%	220,330
Oct 4, 2024	0.80	0.83	0.80	0.81	0.81	1.25%	1,576,772
Oct 3, 2024	0.80	0.80	0.78	0.80	0.80	2.56%	198,109
Oct 2, 2024	0.80	0.80	0.78	0.78	0.78	-2.50%	40,160
Oct 1, 2024	0.78	0.80	0.78	0.80	0.80	2.56%	158,080
Sep 30, 2024	0.77	0.78	0.77	0.78	0.78	2.63%	24,825
Sep 27, 2024	0.76	0.76	0.75	0.76	0.76	1.33%	368,619
Sep 26, 2024	0.80	0.80	0.73	0.75	0.75	-5.06%	795,749
Sep 25, 2024	0.80	0.80	0.78	0.79	0.79	-1.25%	102,050
Sep 24, 2024	0.81	0.82	0.80	0.80	0.80	-	58,417
Sep 23, 2024	0.81	0.83	0.79	0.80	0.80	-3.61%	782,706
Sep 20, 2024	0.83	0.83	0.79	0.83	0.83	1.22%	54,234
Sep 19, 2024	0.82	0.82	0.79	0.82	0.82	2.50%	381,903
Sep 18, 2024	0.80	0.82	0.80	0.80	0.80	-2.44%	56,106
Sep 17, 2024	0.80	0.82	0.80	0.82	0.82	2.50%	72,384
Sep 16, 2024	0.84	0.84	0.79	0.80	0.80	-	57,125
Sep 13, 2024	0.81	0.81	0.78	0.80	0.80	2.56%	131,300
Sep 12, 2024	0.76	0.78	0.76	0.78	0.78	5.41%	58,125
Sep 11, 2024	0.75	0.75	0.74	0.74	0.74	-2.63%	208,685
Sep 10, 2024	0.79	0.80	0.75	0.76	0.76	-2.56%	423,461
Sep 9, 2024	0.82	0.82	0.78	0.78	0.78	-2.50%	200,395
Sep 6, 2024	0.84	0.84	0.80	0.80	0.80	-2.44%	287,772
Sep 5, 2024	0.84	0.84	0.82	0.82	0.82	-	114,766
Sep 4, 2024	0.83	0.83	0.82	0.82	0.82	-1.20%	27,500
Sep 3, 2024	0.83	0.84	0.83	0.83	0.83	-0.60%	42,126
Aug 30, 2024	0.86	0.87	0.83	0.84	0.84	-3.47%	110,673
Aug 29, 2024	0.86	0.87	0.86	0.87	0.87	0.58%	67,000
Aug 28, 2024	0.87	0.87	0.86	0.86	0.86	-1.15%	91,000
Aug 27, 2024	0.90	0.90	0.87	0.87	0.87	-2.25%	38,465
Aug 26, 2024	0.89	0.90	0.88	0.89	0.89	-0.56%	196,868
Aug 23, 2024	0.90	0.90	0.89	0.90	0.90	-0.56%	148,105
Aug 22, 2024	0.89	0.92	0.89	0.90	0.90	1.12%	189,315
Aug 21, 2024	0.89	0.91	0.87	0.89	0.89	-	84,540
Aug 20, 2024	0.89	0.91	0.88	0.89	0.89	-1.11%	140,550
Aug 19, 2024	0.90	0.92	0.90	0.90	0.90	-	395,400
Aug 16, 2024	0.92	0.92	0.90	0.90	0.90	-2.17%	41,885
Aug 15, 2024	0.93	0.93	0.87	0.92	0.92	2.22%	388,165
Aug 14, 2024	0.89	0.92	0.89	0.90	0.90	-	105,949
Aug 13, 2024	0.86	0.94	0.86	0.90	0.90	5.88%	431,019
Aug 12, 2024	0.84	0.89	0.84	0.85	0.85	3.66%	282,210
Aug 9, 2024	0.82	0.83	0.81	0.82	0.82	-3.53%	20,800
Aug 8, 2024	0.82	0.85	0.82	0.85	0.85	3.66%	9,530
Aug 7, 2024	0.84	0.84	0.82	0.82	0.82	1.23%	48,650
Aug 6, 2024	0.80	0.82	0.80	0.81	0.81	-	215,058
Aug 2, 2024	0.84	0.84	0.81	0.81	0.81	-3.57%	114,860
Aug 1, 2024	0.86	0.87	0.84	0.84	0.84	-2.33%	60,930
Jul 31, 2024	0.86	0.86	0.85	0.86	0.86	2.38%	29,846