Logan Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 469,250 |
| 2023-09-08 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 213,473 |
| 2023-09-07 | 1.050 | 1.060 | 1.050 | 1.050 | 1.050 | 381,321 |
| 2023-09-06 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 206,220 |
| 2023-09-05 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 454,181 |
| 2023-09-01 | 1.060 | 1.080 | 1.050 | 1.060 | 1.060 | 228,653 |
| 2023-08-31 | 1.050 | 1.065 | 1.040 | 1.040 | 1.040 | 725,693 |
| 2023-08-30 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 639,201 |
| 2023-08-29 | 1.040 | 1.070 | 1.025 | 1.050 | 1.050 | 936,116 |
| 2023-08-28 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 261,007 |
| 2023-08-25 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 442,369 |
| 2023-08-24 | 1.030 | 1.070 | 1.020 | 1.030 | 1.030 | 1,930,635 |
| 2023-08-23 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 393,278 |
| 2023-08-22 | 1.080 | 1.100 | 1.040 | 1.050 | 1.050 | 373,205 |
| 2023-08-21 | 1.020 | 1.110 | 1.010 | 1.090 | 1.090 | 1,097,327 |
| 2023-08-18 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 271,399 |
| 2023-08-17 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 641,363 |
| 2023-08-16 | 1.050 | 1.070 | 1.020 | 1.030 | 1.030 | 557,675 |
| 2023-08-15 | 1.070 | 1.070 | 1.010 | 1.040 | 1.040 | 630,595 |
| 2023-08-14 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 591,130 |
| 2023-08-11 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 440,543 |
| 2023-08-10 | 1.080 | 1.150 | 1.060 | 1.060 | 1.060 | 609,482 |
| 2023-08-09 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 377,334 |
| 2023-08-08 | 1.050 | 1.070 | 1.000 | 1.030 | 1.030 | 760,753 |
| 2023-08-04 | 1.060 | 1.080 | 1.010 | 1.040 | 1.040 | 859,648 |
| 2023-08-03 | 1.000 | 1.050 | 0.980 | 1.040 | 1.040 | 1,661,922 |
| 2023-08-02 | 1.100 | 1.110 | 0.980 | 0.980 | 0.980 | 2,263,255 |
| 2023-08-01 | 1.150 | 1.170 | 1.040 | 1.080 | 1.080 | 1,279,340 |
| 2023-07-31 | 1.240 | 1.240 | 1.100 | 1.110 | 1.110 | 2,239,992 |
| 2023-07-28 | 1.060 | 1.220 | 1.040 | 1.200 | 1.200 | 3,429,788 |
| 2023-07-27 | 1.000 | 1.040 | 0.950 | 1.030 | 1.030 | 1,946,744 |
| 2023-07-26 | 0.940 | 1.020 | 0.925 | 1.010 | 1.010 | 2,546,871 |
| 2023-07-25 | 0.900 | 0.980 | 0.890 | 0.920 | 0.920 | 1,022,314 |
| 2023-07-24 | 0.870 | 0.960 | 0.820 | 0.870 | 0.870 | 1,307,098 |
| 2023-07-21 | 0.780 | 0.810 | 0.770 | 0.810 | 0.810 | 1,193,664 |
| 2023-07-20 | 0.790 | 0.800 | 0.730 | 0.750 | 0.750 | 8,957,781 |
| 2023-07-19 | 0.870 | 0.870 | 0.770 | 0.780 | 0.780 | 1,925,274 |
| 2023-07-18 | 1.000 | 1.000 | 0.750 | 0.800 | 0.800 | 13,093,867 |
← NewerPage 14 of 14 · 818 trading days
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.