Logan Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.890	0.920	0.890	0.900	0.900	189,315
2024-08-21	0.890	0.910	0.870	0.890	0.890	84,540
2024-08-20	0.890	0.910	0.880	0.890	0.890	140,550
2024-08-19	0.900	0.920	0.900	0.900	0.900	395,400
2024-08-16	0.920	0.920	0.900	0.900	0.900	41,885
2024-08-15	0.930	0.930	0.870	0.920	0.920	388,165
2024-08-14	0.890	0.920	0.890	0.900	0.900	105,949
2024-08-13	0.860	0.940	0.860	0.900	0.900	431,019
2024-08-12	0.840	0.890	0.840	0.850	0.850	282,210
2024-08-09	0.820	0.830	0.810	0.820	0.820	20,800
2024-08-08	0.820	0.850	0.820	0.850	0.850	9,530
2024-08-07	0.840	0.840	0.820	0.820	0.820	48,650
2024-08-06	0.800	0.820	0.800	0.810	0.810	215,058
2024-08-02	0.840	0.840	0.810	0.810	0.810	114,860
2024-08-01	0.860	0.870	0.840	0.840	0.840	60,930
2024-07-31	0.860	0.860	0.850	0.860	0.860	29,846
2024-07-30	0.840	0.840	0.840	0.840	0.840	20,071
2024-07-29	0.840	0.860	0.840	0.840	0.840	41,017
2024-07-26	0.860	0.860	0.830	0.830	0.830	255,135
2024-07-25	0.860	0.870	0.850	0.860	0.860	15,470
2024-07-24	0.880	0.880	0.850	0.860	0.860	154,945
2024-07-23	0.870	0.900	0.870	0.880	0.880	755,732
2024-07-22	0.860	0.870	0.850	0.870	0.870	15,911
2024-07-19	0.860	0.865	0.850	0.850	0.850	31,606
2024-07-18	0.880	0.880	0.860	0.870	0.870	156,579
2024-07-17	0.880	0.885	0.870	0.870	0.870	54,445
2024-07-16	0.890	0.900	0.880	0.880	0.880	118,010
2024-07-15	0.860	0.910	0.860	0.900	0.900	396,881
2024-07-12	0.860	0.880	0.860	0.880	0.880	35,000
2024-07-11	0.870	0.880	0.860	0.880	0.880	236,451
2024-07-10	0.880	0.890	0.880	0.890	0.890	45,887
2024-07-09	0.900	0.900	0.870	0.870	0.870	157,472
2024-07-08	0.900	0.900	0.890	0.900	0.900	27,052
2024-07-05	0.900	0.900	0.880	0.880	0.880	25,000
2024-07-04	0.880	0.910	0.880	0.910	0.910	205,103
2024-07-03	0.870	0.890	0.870	0.880	0.880	76,276
2024-07-02	0.880	0.890	0.870	0.880	0.880	52,945
2024-06-28	0.910	0.910	0.890	0.900	0.900	113,667
2024-06-27	0.900	0.900	0.880	0.890	0.890	358,340
2024-06-26	0.910	0.920	0.900	0.920	0.920	12,000
2024-06-25	0.890	0.930	0.890	0.900	0.900	120,878
2024-06-24	0.850	0.970	0.840	0.900	0.900	498,077
2024-06-21	0.860	0.860	0.820	0.820	0.820	136,218
2024-06-20	0.840	0.880	0.840	0.860	0.860	1,405,800
2024-06-19	0.830	0.850	0.820	0.830	0.830	518,483
2024-06-18	0.860	0.860	0.830	0.830	0.830	221,513
2024-06-17	0.850	0.860	0.840	0.850	0.850	37,004
2024-06-14	0.830	0.830	0.830	0.830	0.830	40,185
2024-06-13	0.850	0.850	0.820	0.830	0.830	61,742
2024-06-12	0.840	0.850	0.830	0.830	0.830	53,580
2024-06-11	0.880	0.880	0.840	0.840	0.840	47,707
2024-06-10	0.870	0.880	0.860	0.870	0.870	61,534
2024-06-07	0.850	0.860	0.840	0.840	0.840	132,263
2024-06-06	0.850	0.860	0.840	0.850	0.850	123,339
2024-06-05	0.850	0.860	0.840	0.840	0.840	80,527
2024-06-04	0.880	0.880	0.840	0.850	0.850	64,803
2024-06-03	0.860	0.880	0.845	0.880	0.880	236,311
2024-05-31	0.870	0.870	0.860	0.860	0.860	162,908
2024-05-30	0.900	0.900	0.870	0.870	0.870	256,171
2024-05-29	0.900	0.900	0.870	0.880	0.880	442,022

← NewerPage 10 of 14 · 817 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.