Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.77	0.78	0.77	0.77	0.77	-	44,676
Sep 10, 2025	0.77	0.78	0.75	0.77	0.77	1.32%	108,200
Sep 9, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	168,229
Sep 8, 2025	0.77	0.78	0.76	0.77	0.77	-0.65%	75,686
Sep 5, 2025	0.79	0.79	0.76	0.78	0.78	-3.13%	82,135
Sep 4, 2025	0.77	0.80	0.76	0.80	0.80	2.56%	227,142
Sep 3, 2025	0.78	0.79	0.78	0.78	0.78	-	54,936
Sep 2, 2025	0.80	0.80	0.78	0.78	0.78	-0.64%	140,388
Aug 29, 2025	0.80	0.81	0.79	0.79	0.79	-1.88%	207,194
Aug 28, 2025	0.80	0.80	0.79	0.80	0.80	-	136,952
Aug 27, 2025	0.75	0.80	0.75	0.80	0.80	3.90%	279,581
Aug 26, 2025	0.77	0.77	0.73	0.77	0.77	-	314,043
Aug 25, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	153,924
Aug 22, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	56,932
Aug 21, 2025	0.76	0.78	0.75	0.78	0.78	2.63%	280,329
Aug 20, 2025	0.79	0.79	0.75	0.76	0.76	-5.00%	194,445
Aug 19, 2025	0.81	0.81	0.78	0.80	0.80	-	250,546
Aug 18, 2025	0.78	0.82	0.77	0.80	0.80	1.27%	2,615,228
Aug 15, 2025	0.74	0.80	0.73	0.79	0.79	6.76%	725,500
Aug 14, 2025	0.75	0.75	0.72	0.74	0.74	2.78%	263,961
Aug 13, 2025	0.74	0.77	0.71	0.72	0.72	-	579,205
Aug 12, 2025	0.74	0.75	0.72	0.72	0.72	-4.00%	98,816
Aug 11, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	120,079
Aug 8, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	42,025
Aug 7, 2025	0.72	0.74	0.70	0.72	0.72	-1.37%	575,805
Aug 6, 2025	0.74	0.75	0.72	0.73	0.73	1.39%	148,825
Aug 5, 2025	0.72	0.72	0.70	0.72	0.72	-	129,846
Aug 1, 2025	0.75	0.75	0.71	0.72	0.72	-4.00%	352,830
Jul 31, 2025	0.75	0.75	0.72	0.75	0.75	-	730,101
Jul 30, 2025	0.70	0.75	0.70	0.75	0.75	7.14%	961,120
Jul 29, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	852,304
Jul 28, 2025	0.68	0.69	0.66	0.69	0.69	5.34%	203,699
Jul 25, 2025	0.68	0.69	0.65	0.66	0.66	-5.07%	744,711
Jul 24, 2025	0.69	0.69	0.67	0.69	0.69	2.99%	320,702
Jul 23, 2025	0.67	0.70	0.66	0.67	0.67	-	327,950
Jul 22, 2025	0.67	0.68	0.65	0.67	0.67	-1.47%	156,280
Jul 21, 2025	0.70	0.70	0.66	0.68	0.68	-1.45%	381,422
Jul 18, 2025	0.70	0.71	0.68	0.69	0.69	1.47%	228,989
Jul 17, 2025	0.72	0.72	0.68	0.68	0.68	-2.86%	682,607
Jul 16, 2025	0.70	0.71	0.69	0.70	0.70	-	326,229
Jul 15, 2025	0.68	0.72	0.67	0.70	0.70	6.06%	1,001,278
Jul 14, 2025	0.63	0.67	0.62	0.66	0.66	6.45%	619,463
Jul 11, 2025	0.60	0.62	0.60	0.62	0.62	3.33%	71,210
Jul 10, 2025	0.57	0.60	0.56	0.60	0.60	5.26%	1,099,513
Jul 9, 2025	0.59	0.60	0.57	0.57	0.57	-3.39%	202,570
Jul 8, 2025	0.57	0.60	0.57	0.59	0.59	1.72%	337,000
Jul 7, 2025	0.58	0.58	0.57	0.58	0.58	-1.69%	332,236
Jul 4, 2025	0.57	0.61	0.56	0.59	0.59	3.51%	334,043
Jul 3, 2025	0.59	0.59	0.56	0.57	0.57	-1.72%	470,675
Jul 2, 2025	0.59	0.59	0.56	0.58	0.58	0.87%	1,013,013