Logan Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.86	0.84	0.84	0.84	-	175,047
Dec 4, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	292,970
Dec 3, 2025	0.84	0.85	0.82	0.85	0.85	1.81%	84,350
Dec 2, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	67,458
Dec 1, 2025	0.84	0.84	0.82	0.84	0.84	1.20%	85,727
Nov 28, 2025	0.82	0.83	0.80	0.83	0.83	3.75%	659,108
Nov 27, 2025	0.82	0.82	0.80	0.80	0.80	-	63,011
Nov 26, 2025	0.81	0.82	0.80	0.80	0.80	-	97,924
Nov 25, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	385,980
Nov 24, 2025	0.82	0.83	0.82	0.82	0.82	-1.20%	112,622
Nov 21, 2025	0.82	0.84	0.82	0.83	0.83	0.61%	143,400
Nov 20, 2025	0.86	0.86	0.81	0.83	0.83	-2.94%	822,509
Nov 19, 2025	0.82	0.85	0.81	0.85	0.85	4.94%	3,526,141
Nov 18, 2025	0.83	0.83	0.81	0.81	0.81	-1.22%	374,341
Nov 17, 2025	0.84	0.85	0.82	0.82	0.82	-2.38%	977,477
Nov 14, 2025	0.85	0.86	0.84	0.84	0.84	-	126,568
Nov 13, 2025	0.83	0.85	0.82	0.84	0.84	-3.45%	1,609,769
Nov 12, 2025	0.90	0.90	0.86	0.87	0.87	-1.14%	526,769
Nov 11, 2025	0.85	0.88	0.85	0.88	0.88	4.76%	761,488
Nov 10, 2025	0.84	0.85	0.83	0.84	0.84	-	419,615
Nov 7, 2025	0.83	0.84	0.81	0.84	0.84	-	580,505
Nov 6, 2025	0.83	0.84	0.82	0.84	0.84	2.44%	336,485
Nov 5, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	386,338
Nov 4, 2025	0.82	0.82	0.79	0.80	0.80	-2.44%	140,051
Nov 3, 2025	0.83	0.83	0.81	0.82	0.82	-	322,590
Oct 31, 2025	0.80	0.83	0.80	0.82	0.82	2.50%	394,150
Oct 30, 2025	0.79	0.80	0.78	0.80	0.80	2.56%	561,223
Oct 29, 2025	0.78	0.79	0.78	0.78	0.78	-	24,105
Oct 28, 2025	0.78	0.79	0.77	0.78	0.78	1.30%	262,592
Oct 27, 2025	0.80	0.80	0.77	0.77	0.77	-2.53%	291,095
Oct 24, 2025	0.79	0.80	0.78	0.79	0.79	-	199,057
Oct 23, 2025	0.78	0.80	0.78	0.79	0.79	-1.25%	228,640
Oct 22, 2025	0.78	0.80	0.76	0.80	0.80	3.90%	254,257
Oct 21, 2025	0.78	0.78	0.76	0.77	0.77	-	834,200
Oct 20, 2025	0.78	0.78	0.77	0.77	0.77	-	199,281
Oct 17, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	340,500
Oct 16, 2025	0.80	0.81	0.78	0.78	0.78	-2.50%	452,605
Oct 15, 2025	0.78	0.80	0.77	0.80	0.80	3.90%	1,332,676
Oct 14, 2025	0.77	0.78	0.76	0.77	0.77	-1.28%	385,962
Oct 10, 2025	0.79	0.79	0.76	0.78	0.78	-	723,581
Oct 9, 2025	0.76	0.78	0.76	0.78	0.78	2.63%	274,985
Oct 8, 2025	0.75	0.78	0.74	0.76	0.76	-	893,511
Oct 7, 2025	0.76	0.76	0.74	0.76	0.76	-	481,234
Oct 6, 2025	0.80	0.80	0.76	0.76	0.76	-	445,090
Oct 3, 2025	0.80	0.80	0.76	0.76	0.76	-	310,982
Oct 2, 2025	0.82	0.82	0.76	0.76	0.76	-5.00%	702,620
Oct 1, 2025	0.79	0.80	0.79	0.80	0.80	2.56%	76,019
Sep 30, 2025	0.82	0.83	0.78	0.78	0.78	-4.88%	299,299
Sep 29, 2025	0.80	0.86	0.79	0.82	0.82	2.50%	1,250,318
Sep 26, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	461,601