Logan Energy Corp. (TSXV:LGN)
Canada · Delayed Price · Currency is CAD 1.140
+0.020 (1.79%)
Aug 31, 2026, 10:02 AM EST
Logan Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2.68% | 6,225 |
| Aug 28, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | 5.66% | 2,039,934 |
| Aug 27, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 585,541 |
| Aug 26, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 229,105 |
| Aug 25, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | - | 152,411 |
| Aug 24, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 150,488 |
| Aug 21, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 207,541 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | - | 1,012,313 |
| Aug 19, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 472,428 |
| Aug 18, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 320,964 |
| Aug 17, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 4.11% | 766,790 |
| Aug 14, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | -3.10% | 872,322 |
| Aug 13, 2026 | 1.06 | 1.14 | 1.05 | 1.13 | 1.13 | 0.89% | 2,743,324 |
| Aug 12, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 14.29% | 2,423,686 |
| Aug 11, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 372,743 |
| Aug 10, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 7.53% | 463,592 |
| Aug 7, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 1.09% | 153,553 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | - | 109,317 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 256,387 |
| Aug 4, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 430,050 |
| Jul 31, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.04% | 463,670 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 130,931 |
| Jul 29, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | 1.04% | 345,205 |
| Jul 28, 2026 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -7.69% | 1,630,722 |
| Jul 27, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 1,363,186 |
| Jul 24, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 213,578 |
| Jul 23, 2026 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | - | 1,829,451 |
| Jul 22, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 3,151,276 |
| Jul 21, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.13% | 2,061,596 |
| Jul 20, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 784,895 |
| Jul 17, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 172,511 |
| Jul 16, 2026 | 0.93 | 0.99 | 0.93 | 0.96 | 0.96 | 3.23% | 2,889,856 |
| Jul 15, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | 1.09% | 1,964,687 |
| Jul 14, 2026 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | - | 116,902 |
| Jul 13, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 185,952 |
| Jul 10, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 1,139,001 |
| Jul 9, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 939,790 |
| Jul 8, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.55% | 506,763 |
| Jul 7, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 5.17% | 508,344 |
| Jul 6, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | 2.35% | 245,581 |
| Jul 3, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.41% | 14,825 |
| Jul 2, 2026 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 232,935 |
| Jun 30, 2026 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 1.20% | 494,516 |
| Jun 29, 2026 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | - | 93,844 |
| Jun 26, 2026 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | 3.75% | 1,927,578 |
| Jun 25, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 566,088 |
| Jun 24, 2026 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -1.20% | 882,795 |
| Jun 23, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 439,555 |
| Jun 22, 2026 | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 1.20% | 100,903 |
| Jun 19, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -1.19% | 182,135 |