Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.91	0.92	0.90	0.90	0.90	-2.17%	64,325
Jun 8, 2026	0.91	0.93	0.91	0.92	0.92	1.10%	223,586
Jun 5, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	97,271
Jun 4, 2026	0.90	0.94	0.90	0.92	0.92	-1.08%	443,062
Jun 3, 2026	0.90	0.94	0.90	0.93	0.93	3.33%	503,149
Jun 2, 2026	0.88	0.91	0.88	0.90	0.90	2.27%	469,797
Jun 1, 2026	0.86	0.90	0.86	0.88	0.88	-	331,979
May 29, 2026	0.87	0.88	0.87	0.88	0.88	-1.12%	368,477
May 28, 2026	0.88	0.90	0.88	0.89	0.89	1.14%	436,448
May 27, 2026	0.90	0.91	0.88	0.88	0.88	-3.83%	772,152
May 26, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	163,345
May 25, 2026	0.93	0.93	0.90	0.92	0.92	-2.13%	489,211
May 22, 2026	0.93	0.94	0.92	0.94	0.94	2.17%	622,770
May 21, 2026	0.93	0.94	0.92	0.92	0.92	-2.13%	1,314,049
May 20, 2026	0.98	0.98	0.92	0.94	0.94	-2.08%	1,369,953
May 19, 2026	0.94	0.97	0.94	0.96	0.96	-1.03%	452,854
May 15, 2026	0.95	0.98	0.95	0.97	0.97	2.11%	323,439
May 14, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	215,691
May 13, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	541,494
May 12, 2026	0.98	0.98	0.95	0.95	0.95	-1.04%	318,877
May 11, 2026	0.96	0.97	0.95	0.96	0.96	-	370,860
May 8, 2026	0.96	0.96	0.94	0.96	0.96	2.13%	174,225
May 7, 2026	0.96	0.96	0.94	0.94	0.94	-4.08%	547,482
May 6, 2026	0.99	0.99	0.96	0.98	0.98	-2.00%	387,009
May 5, 2026	1.00	1.01	0.98	1.00	1.00	1.01%	891,500
May 4, 2026	1.00	1.01	0.98	0.99	0.99	1.02%	1,200,769
May 1, 2026	1.00	1.00	0.97	0.98	0.98	-2.00%	878,796
Apr 30, 2026	0.98	1.00	0.98	1.00	1.00	3.09%	749,828
Apr 29, 2026	0.95	0.98	0.94	0.97	0.97	3.19%	1,094,048
Apr 28, 2026	0.94	0.97	0.94	0.94	0.94	-1.05%	370,752
Apr 27, 2026	0.90	0.95	0.89	0.95	0.95	5.56%	414,948
Apr 24, 2026	0.90	0.92	0.89	0.90	0.90	-2.17%	306,704
Apr 23, 2026	0.93	0.93	0.91	0.92	0.92	-	406,596
Apr 22, 2026	0.92	0.93	0.91	0.92	0.92	2.22%	610,032
Apr 21, 2026	0.90	0.92	0.90	0.90	0.90	-2.17%	110,660
Apr 20, 2026	0.90	0.92	0.87	0.92	0.92	5.14%	787,753
Apr 17, 2026	0.90	0.90	0.87	0.88	0.88	-4.89%	1,167,868
Apr 16, 2026	0.92	0.93	0.91	0.92	0.92	2.22%	179,618
Apr 15, 2026	0.92	0.92	0.88	0.90	0.90	-	380,806
Apr 14, 2026	0.95	0.95	0.90	0.90	0.90	-3.23%	319,462
Apr 13, 2026	0.93	0.95	0.93	0.93	0.93	-	632,049
Apr 10, 2026	0.91	0.94	0.91	0.93	0.93	-	371,913
Apr 9, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	481,704
Apr 8, 2026	0.90	0.92	0.85	0.92	0.92	-5.15%	676,485
Apr 7, 2026	0.96	0.97	0.95	0.97	0.97	2.11%	378,066
Apr 6, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	482,041
Apr 2, 2026	0.96	0.97	0.93	0.94	0.94	1.08%	1,005,477
Apr 1, 2026	1.00	1.00	0.93	0.93	0.93	-3.12%	1,172,270
Mar 31, 2026	1.01	1.03	0.96	0.96	0.96	-4.95%	1,202,533
Mar 30, 2026	0.99	1.03	0.99	1.01	1.01	2.02%	521,443