Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	73,571
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
Apr 17, 2025	0.59	0.61	0.59	0.60	0.60	3.45%	128,800
Apr 16, 2025	0.62	0.62	0.58	0.58	0.58	-3.33%	173,575
Apr 15, 2025	0.61	0.61	0.59	0.60	0.60	1.69%	197,822
Apr 14, 2025	0.59	0.60	0.58	0.59	0.59	1.72%	271,984
Apr 11, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	193,595
Apr 10, 2025	0.59	0.59	0.55	0.57	0.57	-5.00%	394,299
Apr 9, 2025	0.54	0.61	0.51	0.60	0.60	15.38%	412,351
Apr 8, 2025	0.55	0.57	0.51	0.52	0.52	-1.89%	765,900
Apr 7, 2025	0.53	0.54	0.49	0.53	0.53	-3.64%	682,269
Apr 4, 2025	0.60	0.60	0.53	0.55	0.55	-11.29%	772,737
Apr 3, 2025	0.64	0.65	0.61	0.62	0.62	-6.06%	504,262
Apr 2, 2025	0.65	0.68	0.65	0.66	0.66	1.54%	330,507
Apr 1, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	142,525
Mar 31, 2025	0.66	0.66	0.64	0.66	0.66	1.54%	120,310
Mar 28, 2025	0.65	0.65	0.65	0.65	0.65	-1.52%	83,916
Mar 27, 2025	0.66	0.66	0.65	0.66	0.66	-2.94%	192,380
Mar 26, 2025	0.68	0.68	0.67	0.68	0.68	-1.45%	65,782
Mar 25, 2025	0.69	0.69	0.67	0.69	0.69	2.99%	62,942
Mar 24, 2025	0.68	0.69	0.65	0.67	0.67	1.52%	129,570
Mar 21, 2025	0.69	0.69	0.65	0.66	0.66	-1.49%	220,526
Mar 20, 2025	0.68	0.71	0.65	0.67	0.67	-	605,755
Mar 19, 2025	0.64	0.68	0.64	0.67	0.67	4.69%	117,801
Mar 18, 2025	0.67	0.67	0.64	0.64	0.64	-3.03%	58,767
Mar 17, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	187,848
Mar 14, 2025	0.62	0.67	0.62	0.66	0.66	7.38%	311,850
Mar 13, 2025	0.63	0.64	0.61	0.61	0.61	-3.17%	122,148
Mar 12, 2025	0.62	0.63	0.62	0.63	0.63	1.61%	34,800
Mar 11, 2025	0.61	0.62	0.61	0.62	0.62	1.64%	50,241
Mar 10, 2025	0.62	0.62	0.59	0.61	0.61	-3.17%	212,082
Mar 7, 2025	0.62	0.63	0.61	0.63	0.63	3.28%	421,315
Mar 6, 2025	0.59	0.62	0.59	0.61	0.61	2.52%	71,425
Mar 5, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	76,500
Mar 4, 2025	0.61	0.62	0.58	0.60	0.60	-1.64%	488,001
Mar 3, 2025	0.66	0.66	0.60	0.61	0.61	-6.15%	311,481
Feb 28, 2025	0.66	0.66	0.63	0.65	0.65	-	264,309
Feb 27, 2025	0.66	0.66	0.65	0.65	0.65	1.56%	55,250
Feb 26, 2025	0.65	0.66	0.64	0.64	0.64	-	169,701
Feb 25, 2025	0.67	0.67	0.64	0.64	0.64	-4.48%	283,940
Feb 24, 2025	0.67	0.68	0.66	0.67	0.67	-1.47%	76,129
Feb 21, 2025	0.70	0.70	0.66	0.68	0.68	-	660,481