Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	89,404
Jan 16, 2025	0.72	0.73	0.71	0.72	0.72	-2.70%	102,875
Jan 15, 2025	0.73	0.74	0.72	0.74	0.74	2.78%	203,252
Jan 14, 2025	0.73	0.73	0.72	0.72	0.72	-	158,129
Jan 13, 2025	0.72	0.75	0.72	0.72	0.72	-	491,206
Jan 10, 2025	0.72	0.72	0.71	0.72	0.72	-	460,758
Jan 9, 2025	0.72	0.72	0.71	0.72	0.72	1.41%	76,980
Jan 8, 2025	0.73	0.73	0.70	0.71	0.71	-2.74%	321,004
Jan 7, 2025	0.72	0.73	0.71	0.73	0.73	1.39%	555,795
Jan 6, 2025	0.72	0.72	0.71	0.72	0.72	-	329,438
Jan 3, 2025	0.70	0.72	0.70	0.72	0.72	-	677,669
Jan 2, 2025	0.70	0.72	0.70	0.72	0.72	2.86%	1,620,402
Dec 31, 2024	0.69	0.70	0.69	0.70	0.70	-	328,006
Dec 30, 2024	0.71	0.71	0.69	0.70	0.70	-1.41%	319,758
Dec 27, 2024	0.70	0.71	0.70	0.71	0.71	1.43%	179,978
Dec 24, 2024	0.72	0.72	0.70	0.70	0.70	-2.78%	578,028
Dec 23, 2024	0.70	0.72	0.69	0.72	0.72	4.35%	678,404
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