Logan Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.850	0.850	0.830	0.840	0.840	72,021
2024-03-01	0.830	0.860	0.830	0.850	0.850	714,354
2024-02-29	0.850	0.850	0.830	0.830	0.830	207,661
2024-02-28	0.850	0.870	0.820	0.820	0.820	268,900
2024-02-27	0.850	0.880	0.850	0.870	0.870	138,485
2024-02-26	0.870	0.870	0.840	0.840	0.840	62,102
2024-02-23	0.870	0.870	0.840	0.840	0.840	113,910
2024-02-22	0.870	0.880	0.870	0.870	0.870	28,662
2024-02-21	0.860	0.890	0.860	0.890	0.890	34,329
2024-02-20	0.850	0.870	0.830	0.860	0.860	33,610
2024-02-16	0.830	0.840	0.830	0.830	0.830	141,300
2024-02-15	0.840	0.850	0.830	0.850	0.850	123,200
2024-02-14	0.870	0.870	0.830	0.860	0.860	230,412
2024-02-13	0.860	0.870	0.850	0.860	0.860	1,058,188
2024-02-12	0.880	0.880	0.860	0.860	0.860	41,362
2024-02-09	0.880	0.880	0.860	0.880	0.880	29,625
2024-02-08	0.870	0.870	0.860	0.860	0.860	40,481
2024-02-07	0.850	0.860	0.850	0.860	0.860	104,400
2024-02-06	0.855	0.855	0.855	0.855	0.855	5,500
2024-02-05	0.870	0.870	0.850	0.860	0.860	309,586
2024-02-02	0.850	0.860	0.850	0.855	0.855	14,400
2024-02-01	0.850	0.870	0.850	0.860	0.860	110,372
2024-01-31	0.890	0.890	0.850	0.860	0.860	148,000
2024-01-30	0.880	0.880	0.850	0.850	0.850	70,778
2024-01-29	0.870	0.870	0.860	0.860	0.860	112,850
2024-01-26	0.900	0.910	0.860	0.860	0.860	349,240
2024-01-25	0.870	0.900	0.860	0.900	0.900	334,307
2024-01-24	0.850	0.870	0.830	0.840	0.840	468,371
2024-01-23	0.790	0.840	0.790	0.820	0.820	446,050
2024-01-22	0.780	0.800	0.780	0.800	0.800	34,663
2024-01-19	0.790	0.790	0.780	0.780	0.780	49,500
2024-01-18	0.780	0.790	0.760	0.780	0.780	177,414
2024-01-17	0.790	0.810	0.780	0.780	0.780	301,603
2024-01-16	0.800	0.800	0.780	0.780	0.780	86,361
2024-01-15	0.810	0.810	0.790	0.790	0.790	196,237
2024-01-12	0.800	0.810	0.800	0.800	0.800	135,333
2024-01-11	0.820	0.820	0.780	0.790	0.790	125,846
2024-01-10	0.790	0.800	0.775	0.790	0.790	100,989
2024-01-09	0.800	0.800	0.790	0.800	0.800	105,969
2024-01-08	0.810	0.810	0.790	0.800	0.800	65,306
2024-01-05	0.850	0.850	0.820	0.820	0.820	35,683
2024-01-04	0.830	0.850	0.820	0.830	0.830	679,527
2024-01-03	0.830	0.840	0.815	0.830	0.830	129,024
2024-01-02	0.840	0.840	0.800	0.830	0.830	149,582
2023-12-29	0.820	0.820	0.800	0.800	0.800	40,870
2023-12-28	0.800	0.820	0.800	0.810	0.810	33,505
2023-12-27	0.840	0.840	0.790	0.830	0.830	225,707
2023-12-22	0.810	0.835	0.810	0.820	0.820	136,750
2023-12-21	0.800	0.840	0.800	0.820	0.820	95,113
2023-12-20	0.820	0.820	0.800	0.810	0.810	98,611
2023-12-19	0.810	0.820	0.780	0.810	0.810	123,895
2023-12-18	0.830	0.840	0.815	0.820	0.820	1,690,789
2023-12-15	0.870	0.870	0.820	0.850	0.850	96,908
2023-12-14	0.840	0.860	0.810	0.860	0.860	394,597
2023-12-13	0.810	0.815	0.800	0.800	0.800	190,751
2023-12-12	0.820	0.820	0.810	0.810	0.810	232,595
2023-12-11	0.840	0.840	0.820	0.830	0.830	136,712
2023-12-08	0.840	0.850	0.840	0.840	0.840	183,957
2023-12-07	0.840	0.860	0.835	0.840	0.840	129,500
2023-12-06	0.880	0.880	0.830	0.830	0.830	872,013

← NewerPage 12 of 14 · 818 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.