Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	1.01	1.01	0.98	0.99	0.99	-1.98%	1,076,149
Mar 26, 2026	0.96	1.02	0.96	1.01	1.01	4.12%	1,649,765
Mar 25, 2026	0.96	0.98	0.96	0.97	0.97	-1.02%	907,597
Mar 24, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	1,305,999
Mar 23, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	1,071,409
Mar 20, 2026	0.97	0.98	0.94	0.94	0.94	-3.09%	1,378,630
Mar 19, 2026	0.97	0.98	0.94	0.97	0.97	1.04%	1,918,150
Mar 18, 2026	0.95	0.97	0.94	0.96	0.96	-	518,881
Mar 17, 2026	0.94	0.97	0.94	0.96	0.96	3.23%	1,004,226
Mar 16, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	410,021
Mar 13, 2026	0.95	0.96	0.93	0.95	0.95	-	793,230
Mar 12, 2026	0.98	0.98	0.93	0.95	0.95	-1.04%	1,176,213
Mar 11, 2026	0.86	0.96	0.86	0.96	0.96	11.63%	3,495,146
Mar 10, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	599,208
Mar 9, 2026	0.86	0.88	0.84	0.85	0.85	-1.16%	1,076,245