Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.87	0.87	0.82	0.84	0.84	-3.45%	4,350,353
Jun 17, 2026	0.88	0.88	0.87	0.87	0.87	-2.25%	834,918
Jun 16, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	519,863
Jun 15, 2026	0.89	0.89	0.87	0.88	0.88	-	274,652
Jun 12, 2026	0.90	0.91	0.88	0.88	0.88	-3.30%	513,045
Jun 11, 2026	0.93	0.93	0.90	0.91	0.91	-	600,764
Jun 10, 2026	0.92	0.93	0.91	0.91	0.91	1.11%	375,732
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