Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 20, 2025	0.68	0.69	0.67	0.68	0.68	-	302,243
Feb 19, 2025	0.69	0.69	0.67	0.68	0.68	-	751,015
Feb 18, 2025	0.69	0.70	0.67	0.68	0.68	-	505,981
Feb 14, 2025	0.72	0.72	0.68	0.68	0.68	-4.23%	1,339,657
Feb 13, 2025	0.73	0.75	0.70	0.71	0.71	-	487,855
Feb 12, 2025	0.71	0.72	0.70	0.71	0.71	-	140,774
Feb 11, 2025	0.69	0.71	0.68	0.71	0.71	2.90%	119,885
Feb 10, 2025	0.69	0.70	0.68	0.69	0.69	2.99%	410,036
Feb 7, 2025	0.68	0.69	0.66	0.67	0.67	1.52%	365,282
Feb 6, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	157,685
Feb 5, 2025	0.71	0.71	0.68	0.69	0.69	-1.43%	369,300
Feb 4, 2025	0.72	0.72	0.70	0.70	0.70	2.94%	77,668
Feb 3, 2025	0.59	0.70	0.59	0.68	0.68	-0.73%	479,757
Jan 31, 2025	0.71	0.71	0.65	0.69	0.69	-2.14%	537,217
Jan 30, 2025	0.70	0.71	0.70	0.70	0.70	-	77,745
Jan 29, 2025	0.71	0.71	0.69	0.70	0.70	1.45%	276,845
Jan 28, 2025	0.72	0.72	0.69	0.69	0.69	-1.43%	176,514
Jan 27, 2025	0.72	0.72	0.70	0.70	0.70	-2.10%	310,448
Jan 24, 2025	0.73	0.73	0.70	0.72	0.72	-0.69%	146,516
Jan 23, 2025	0.72	0.75	0.71	0.72	0.72	1.41%	144,561
Jan 22, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	305,442
Jan 21, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	17,553
Jan 20, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	179,862