Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.95	0.97	0.94	0.96	0.96	-	518,881
Mar 17, 2026	0.94	0.97	0.94	0.96	0.96	3.23%	1,004,226
Mar 16, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	410,021
Mar 13, 2026	0.95	0.96	0.93	0.95	0.95	-	793,230
Mar 12, 2026	0.98	0.98	0.93	0.95	0.95	-1.04%	1,176,213
Mar 11, 2026	0.86	0.96	0.86	0.96	0.96	11.63%	3,495,146
Mar 10, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	599,208
Mar 9, 2026	0.86	0.88	0.84	0.85	0.85	-1.16%	1,076,245
Mar 6, 2026	0.84	0.86	0.83	0.86	0.86	2.99%	1,407,511
Mar 5, 2026	0.83	0.84	0.83	0.84	0.84	0.60%	893,058
Mar 4, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	457,179
Mar 3, 2026	0.82	0.82	0.78	0.81	0.81	-1.22%	796,727
Mar 2, 2026	0.80	0.82	0.80	0.82	0.82	3.80%	638,436
Feb 27, 2026	0.78	0.79	0.76	0.79	0.79	0.64%	1,707,439
Feb 26, 2026	0.79	0.81	0.76	0.79	0.79	-1.88%	1,813,824
Feb 25, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	493,602
Feb 24, 2026	0.77	0.79	0.76	0.79	0.79	1.28%	1,214,389
Feb 23, 2026	0.79	0.80	0.77	0.78	0.78	-	1,343,675
Feb 20, 2026	0.74	0.79	0.74	0.78	0.78	2.63%	1,948,145
Feb 19, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	1,265,253
Feb 18, 2026	0.76	0.78	0.76	0.78	0.78	4.00%	313,253
Feb 17, 2026	0.77	0.78	0.75	0.75	0.75	-1.32%	986,833
Feb 13, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	431,326
Feb 12, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	249,403
Feb 11, 2026	0.78	0.78	0.77	0.78	0.78	-	28,620
Feb 10, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	71,497
Feb 9, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	509,267
Feb 6, 2026	0.78	0.78	0.77	0.77	0.77	-	139,472
Feb 5, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	597,442
Feb 4, 2026	0.78	0.79	0.78	0.79	0.79	-	30,733
Feb 3, 2026	0.78	0.79	0.78	0.79	0.79	-	77,442
Feb 2, 2026	0.79	0.79	0.78	0.79	0.79	-	155,314
Jan 30, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	403,211
Jan 29, 2026	0.80	0.81	0.79	0.80	0.80	-	234,554
Jan 28, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	295,253
Jan 27, 2026	0.79	0.80	0.79	0.79	0.79	-	228,209
Jan 26, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	443,768
Jan 23, 2026	0.80	0.81	0.79	0.81	0.81	1.90%	541,200
Jan 22, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	504,518
Jan 21, 2026	0.80	0.81	0.79	0.81	0.81	1.25%	265,107
Jan 20, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	127,464
Jan 19, 2026	0.81	0.81	0.79	0.80	0.80	-0.63%	145,376
Jan 16, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	121,960
Jan 15, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	212,038
Jan 14, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	137,917
Jan 13, 2026	0.80	0.81	0.80	0.80	0.80	1.27%	86,007
Jan 12, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	202,308
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