Logan Energy Corp. (TSXV:LGN)
Canada · Delayed Price · Currency is CAD 1.220
+0.010 (0.83%)
Sep 18, 2026, 4:00 PM EST
Logan Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 532,037 |
| Sep 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 1,660,853 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 8,436,517 |
| Sep 15, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 700,565 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 494,985 |
| Sep 11, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 671,013 |
| Sep 10, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 1,306,387 |
| Sep 9, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 202,429 |
| Sep 8, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 743,597 |
| Sep 4, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | - | 377,400 |
| Sep 3, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 760,475 |
| Sep 2, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,326,968 |
| Sep 1, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 1,232,685 |
| Aug 31, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 210,066 |
| 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 |