Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.79	0.79	0.79	0.79	0.79	-	46,500
Oct 23, 2025	0.78	0.80	0.78	0.79	0.79	-1.25%	228,640
Oct 22, 2025	0.78	0.80	0.76	0.80	0.80	3.90%	254,257
Oct 21, 2025	0.78	0.78	0.76	0.77	0.77	-	834,200
Oct 20, 2025	0.78	0.78	0.77	0.77	0.77	-	199,281
Oct 17, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	340,500
Oct 16, 2025	0.80	0.81	0.78	0.78	0.78	-2.50%	452,605
Oct 15, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	1,332,676
Oct 14, 2025	0.77	0.78	0.76	0.77	0.77	-1.28%	385,962
Oct 10, 2025	0.79	0.79	0.76	0.78	0.78	-	723,581
Oct 9, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	274,985
Oct 8, 2025	0.75	0.78	0.74	0.76	0.76	-	893,511
Oct 7, 2025	0.76	0.76	0.74	0.76	0.76	-	481,234
Oct 6, 2025	0.80	0.80	0.76	0.76	0.76	-	445,090
Oct 3, 2025	0.80	0.80	0.76	0.76	0.76	-	310,982
Oct 2, 2025	0.82	0.82	0.76	0.76	0.76	-5.00%	702,620
Oct 1, 2025	0.79	0.80	0.79	0.80	0.80	2.56%	76,019
Sep 30, 2025	0.82	0.83	0.78	0.78	0.78	-4.88%	299,299
Sep 29, 2025	0.80	0.86	0.79	0.82	0.82	2.50%	1,250,318
Sep 26, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	461,601
Sep 25, 2025	0.79	0.79	0.78	0.79	0.79	-0.63%	193,700
Sep 24, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	237,851
Sep 23, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	224,808
Sep 22, 2025	0.78	0.80	0.78	0.79	0.79	1.28%	378,830
Sep 19, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	243,618
Sep 18, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	160,004
Sep 17, 2025	0.78	0.82	0.78	0.82	0.82	2.50%	703,242
Sep 16, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	370,690
Sep 15, 2025	0.79	0.79	0.76	0.79	0.79	-	554,492
Sep 12, 2025	0.78	0.79	0.76	0.79	0.79	2.60%	125,552
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