Logan Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.290 | 1.290 | 1.260 | 1.270 | 1.270 | 1,333,168 |
| 2026-10-15 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 538,847 |
| 2026-10-14 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 552,070 |
| 2026-10-13 | 1.240 | 1.260 | 1.215 | 1.250 | 1.250 | 1,613,739 |
| 2026-10-09 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 397,554 |
| 2026-10-08 | 1.250 | 1.300 | 1.210 | 1.240 | 1.240 | 2,539,455 |
| 2026-10-07 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 2,052,560 |
| 2026-10-06 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 342,778 |
| 2026-10-05 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 416,076 |
| 2026-10-02 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 659,953 |
| 2026-10-01 | 1.180 | 1.180 | 1.150 | 1.160 | 1.160 | 103,949 |
| 2026-09-30 | 1.190 | 1.190 | 1.140 | 1.160 | 1.160 | 104,155 |
| 2026-09-29 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 269,215 |
| 2026-09-28 | 1.220 | 1.220 | 1.160 | 1.170 | 1.170 | 196,398 |
| 2026-09-25 | 1.160 | 1.210 | 1.160 | 1.210 | 1.210 | 296,315 |
| 2026-09-24 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 180,962 |
| 2026-09-23 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 453,766 |
| 2026-09-22 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 263,531 |
| 2026-09-21 | 1.220 | 1.220 | 1.170 | 1.220 | 1.220 | 630,485 |
| 2026-09-18 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 532,037 |
| 2026-09-17 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 1,660,853 |
| 2026-09-16 | 1.200 | 1.200 | 1.185 | 1.200 | 1.200 | 8,436,517 |
| 2026-09-15 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 700,565 |
| 2026-09-14 | 1.190 | 1.190 | 1.170 | 1.190 | 1.190 | 494,985 |
| 2026-09-11 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 671,013 |
| 2026-09-10 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 1,306,387 |
| 2026-09-09 | 1.190 | 1.190 | 1.165 | 1.180 | 1.180 | 202,429 |
| 2026-09-08 | 1.170 | 1.190 | 1.150 | 1.180 | 1.180 | 743,597 |
| 2026-09-04 | 1.160 | 1.170 | 1.130 | 1.170 | 1.170 | 377,400 |
| 2026-09-03 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 760,475 |
| 2026-09-02 | 1.190 | 1.200 | 1.165 | 1.180 | 1.180 | 1,326,968 |
| 2026-09-01 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 1,232,685 |
| 2026-08-31 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 210,066 |
| 2026-08-28 | 1.080 | 1.150 | 1.080 | 1.120 | 1.120 | 2,039,934 |
| 2026-08-27 | 1.110 | 1.110 | 1.060 | 1.060 | 1.060 | 585,541 |
| 2026-08-26 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 229,105 |
| 2026-08-25 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 152,411 |
| 2026-08-24 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 150,488 |
| 2026-08-21 | 1.110 | 1.130 | 1.105 | 1.110 | 1.110 | 207,541 |
| 2026-08-20 | 1.130 | 1.140 | 1.100 | 1.130 | 1.130 | 1,012,313 |
| 2026-08-19 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 472,428 |
| 2026-08-18 | 1.120 | 1.130 | 1.105 | 1.130 | 1.130 | 320,964 |
| 2026-08-17 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 766,790 |
| 2026-08-14 | 1.100 | 1.120 | 1.080 | 1.095 | 1.095 | 872,322 |
| 2026-08-13 | 1.060 | 1.140 | 1.050 | 1.130 | 1.130 | 2,743,324 |
| 2026-08-12 | 1.000 | 1.120 | 1.000 | 1.120 | 1.120 | 2,423,686 |
| 2026-08-11 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 372,743 |
| 2026-08-10 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 463,592 |
| 2026-08-07 | 0.925 | 0.930 | 0.920 | 0.930 | 0.930 | 153,553 |
| 2026-08-06 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 109,317 |
| 2026-08-05 | 0.950 | 0.950 | 0.910 | 0.920 | 0.920 | 256,387 |
| 2026-08-04 | 0.930 | 0.950 | 0.910 | 0.930 | 0.930 | 430,050 |
| 2026-07-31 | 0.970 | 0.980 | 0.950 | 0.950 | 0.950 | 463,670 |
| 2026-07-30 | 1.000 | 1.000 | 0.960 | 0.960 | 0.960 | 130,931 |
| 2026-07-29 | 0.980 | 1.000 | 0.970 | 0.970 | 0.970 | 345,205 |
| 2026-07-28 | 1.050 | 1.050 | 0.960 | 0.960 | 0.960 | 1,630,722 |
| 2026-07-27 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 1,363,186 |
| 2026-07-24 | 1.020 | 1.030 | 0.995 | 1.020 | 1.020 | 213,578 |
| 2026-07-23 | 1.050 | 1.080 | 1.000 | 1.030 | 1.030 | 1,829,451 |
| 2026-07-22 | 1.000 | 1.050 | 0.975 | 1.030 | 1.030 | 3,151,276 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.