Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.58	0.59	0.57	0.58	0.58	-2.54%	1,966,375
Jun 27, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	536,930
Jun 26, 2025	0.59	0.61	0.59	0.60	0.60	-	130,158
Jun 25, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	105,525
Jun 24, 2025	0.61	0.61	0.58	0.58	0.58	-4.92%	1,287,461
Jun 23, 2025	0.66	0.66	0.60	0.61	0.61	-4.69%	938,558
Jun 20, 2025	0.66	0.66	0.63	0.64	0.64	-1.54%	219,642
Jun 19, 2025	0.65	0.65	0.64	0.65	0.65	-	135,000
Jun 18, 2025	0.67	0.67	0.64	0.65	0.65	-2.99%	261,117
Jun 17, 2025	0.65	0.68	0.65	0.67	0.67	3.08%	348,190
Jun 16, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	38,816
Jun 13, 2025	0.67	0.67	0.64	0.66	0.66	1.54%	1,595,635
Jun 12, 2025	0.64	0.65	0.62	0.65	0.65	1.56%	121,056
Jun 11, 2025	0.67	0.67	0.63	0.64	0.64	-5.88%	261,596
Jun 10, 2025	0.63	0.68	0.63	0.68	0.68	6.25%	189,744
Jun 9, 2025	0.65	0.65	0.63	0.64	0.64	-	65,490
Jun 6, 2025	0.62	0.64	0.61	0.64	0.64	3.23%	239,520
Jun 5, 2025	0.60	0.62	0.60	0.62	0.62	1.64%	61,500
Jun 4, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	185,116
Jun 3, 2025	0.61	0.62	0.61	0.62	0.62	-	101,149
Jun 2, 2025	0.62	0.63	0.61	0.62	0.62	3.33%	145,125