Logan Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.860	0.900	0.860	0.900	0.900	194,569
2024-05-27	0.860	0.860	0.850	0.860	0.860	48,779
2024-05-24	0.840	0.870	0.830	0.870	0.870	281,975
2024-05-23	0.870	0.870	0.830	0.840	0.840	295,637
2024-05-22	0.850	0.850	0.840	0.840	0.840	128,859
2024-05-21	0.870	0.870	0.850	0.850	0.850	408,618
2024-05-17	0.860	0.870	0.850	0.850	0.850	164,380
2024-05-16	0.850	0.860	0.850	0.850	0.850	55,536
2024-05-15	0.860	0.860	0.840	0.860	0.860	243,132
2024-05-14	0.890	0.890	0.850	0.860	0.860	171,832
2024-05-13	0.870	0.870	0.860	0.860	0.860	228,525
2024-05-10	0.870	0.880	0.860	0.870	0.870	107,500
2024-05-09	0.870	0.880	0.870	0.870	0.870	418,001
2024-05-08	0.880	0.880	0.860	0.870	0.870	153,297
2024-05-07	0.900	0.900	0.860	0.880	0.880	81,300
2024-05-06	0.880	0.880	0.860	0.880	0.880	88,312
2024-05-03	0.890	0.890	0.860	0.870	0.870	55,013
2024-05-02	0.860	0.880	0.860	0.870	0.870	107,000
2024-05-01	0.890	0.900	0.860	0.870	0.870	620,716
2024-04-30	0.890	0.890	0.870	0.870	0.870	180,121
2024-04-29	0.910	0.910	0.880	0.890	0.890	337,165
2024-04-26	0.890	0.910	0.890	0.910	0.910	250,901
2024-04-25	0.900	0.900	0.880	0.900	0.900	147,201
2024-04-24	0.900	0.910	0.890	0.910	0.910	304,717
2024-04-23	0.900	0.905	0.890	0.890	0.890	281,536
2024-04-22	0.930	0.930	0.900	0.900	0.900	214,720
2024-04-19	0.920	0.930	0.900	0.930	0.930	134,000
2024-04-18	0.910	0.910	0.895	0.900	0.900	58,542
2024-04-17	0.930	0.930	0.880	0.890	0.890	262,092
2024-04-16	0.920	0.930	0.910	0.910	0.910	55,117
2024-04-15	0.930	0.950	0.910	0.930	0.930	342,435
2024-04-12	0.960	0.960	0.930	0.940	0.940	340,987
2024-04-11	0.960	0.960	0.935	0.940	0.940	149,375
2024-04-10	0.940	0.960	0.930	0.960	0.960	206,541
2024-04-09	0.950	0.970	0.930	0.940	0.940	218,260
2024-04-08	0.960	0.970	0.940	0.940	0.940	239,041
2024-04-05	0.960	0.970	0.950	0.960	0.960	184,030
2024-04-04	0.940	0.960	0.930	0.940	0.940	162,596
2024-04-03	0.910	0.940	0.900	0.940	0.940	2,940,124
2024-04-02	0.910	0.910	0.900	0.900	0.900	146,000
2024-04-01	0.930	0.930	0.900	0.900	0.900	291,433
2024-03-28	0.910	0.930	0.900	0.930	0.930	283,506
2024-03-27	0.870	0.920	0.870	0.900	0.900	899,718
2024-03-26	0.880	0.880	0.870	0.870	0.870	167,912
2024-03-25	0.830	0.870	0.830	0.870	0.870	432,712
2024-03-22	0.830	0.830	0.810	0.820	0.820	161,676
2024-03-21	0.810	0.840	0.810	0.820	0.820	354,787
2024-03-20	0.840	0.840	0.810	0.810	0.810	835,863
2024-03-19	0.820	0.840	0.810	0.820	0.820	1,459,327
2024-03-18	0.780	0.790	0.770	0.770	0.770	587,045
2024-03-15	0.780	0.790	0.770	0.790	0.790	155,009
2024-03-14	0.790	0.800	0.780	0.790	0.790	73,100
2024-03-13	0.790	0.800	0.770	0.790	0.790	309,297
2024-03-12	0.790	0.790	0.770	0.780	0.780	136,666
2024-03-11	0.800	0.810	0.770	0.770	0.770	416,982
2024-03-08	0.800	0.810	0.790	0.800	0.800	120,924
2024-03-07	0.800	0.820	0.800	0.810	0.810	263,410
2024-03-06	0.810	0.820	0.790	0.800	0.800	304,516
2024-03-05	0.840	0.840	0.820	0.820	0.820	144,607
2024-03-04	0.850	0.850	0.830	0.840	0.840	72,021

← NewerPage 11 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.