Logan Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.720	0.740	0.700	0.720	0.720	575,805
2025-08-06	0.740	0.750	0.720	0.730	0.730	148,825
2025-08-05	0.720	0.720	0.700	0.720	0.720	129,846
2025-08-01	0.750	0.750	0.710	0.720	0.720	352,830
2025-07-31	0.750	0.750	0.720	0.750	0.750	730,101
2025-07-30	0.700	0.750	0.700	0.750	0.750	961,120
2025-07-29	0.690	0.700	0.670	0.700	0.700	852,304
2025-07-28	0.680	0.690	0.660	0.690	0.690	203,699
2025-07-25	0.680	0.685	0.650	0.655	0.655	744,711
2025-07-24	0.690	0.690	0.670	0.690	0.690	320,702
2025-07-23	0.670	0.700	0.660	0.670	0.670	327,950
2025-07-22	0.670	0.680	0.650	0.670	0.670	156,280
2025-07-21	0.700	0.700	0.660	0.680	0.680	381,422
2025-07-18	0.700	0.710	0.680	0.690	0.690	228,989
2025-07-17	0.720	0.720	0.680	0.680	0.680	682,607
2025-07-16	0.700	0.710	0.690	0.700	0.700	326,229
2025-07-15	0.680	0.720	0.670	0.700	0.700	1,001,278
2025-07-14	0.630	0.670	0.620	0.660	0.660	619,463
2025-07-11	0.600	0.620	0.600	0.620	0.620	71,210
2025-07-10	0.570	0.600	0.560	0.600	0.600	1,099,513
2025-07-09	0.590	0.600	0.570	0.570	0.570	202,570
2025-07-08	0.570	0.600	0.570	0.590	0.590	337,000
2025-07-07	0.580	0.580	0.570	0.580	0.580	332,236
2025-07-04	0.570	0.610	0.560	0.590	0.590	334,043
2025-07-03	0.590	0.590	0.560	0.570	0.570	470,675
2025-07-02	0.590	0.590	0.560	0.580	0.580	1,013,013
2025-06-30	0.580	0.585	0.570	0.575	0.575	1,966,375
2025-06-27	0.600	0.600	0.580	0.590	0.590	536,930
2025-06-26	0.590	0.610	0.590	0.600	0.600	130,158
2025-06-25	0.590	0.600	0.580	0.600	0.600	105,525
2025-06-24	0.610	0.610	0.580	0.580	0.580	1,287,461
2025-06-23	0.660	0.660	0.600	0.610	0.610	938,558
2025-06-20	0.660	0.660	0.630	0.640	0.640	219,642
2025-06-19	0.650	0.650	0.640	0.650	0.650	135,000
2025-06-18	0.670	0.670	0.640	0.650	0.650	261,117
2025-06-17	0.645	0.680	0.645	0.670	0.670	348,190
2025-06-16	0.660	0.660	0.640	0.650	0.650	38,816
2025-06-13	0.670	0.670	0.640	0.660	0.660	1,595,635
2025-06-12	0.640	0.650	0.620	0.650	0.650	121,056
2025-06-11	0.670	0.670	0.630	0.640	0.640	261,596
2025-06-10	0.630	0.680	0.630	0.680	0.680	189,744
2025-06-09	0.650	0.650	0.630	0.640	0.640	65,490
2025-06-06	0.620	0.640	0.610	0.640	0.640	239,520
2025-06-05	0.600	0.620	0.600	0.620	0.620	61,500
2025-06-04	0.610	0.610	0.605	0.610	0.610	185,116
2025-06-03	0.610	0.620	0.610	0.620	0.620	101,149
2025-06-02	0.620	0.630	0.610	0.620	0.620	145,125
2025-05-30	0.600	0.620	0.600	0.600	0.600	423,670
2025-05-29	0.600	0.610	0.600	0.610	0.610	83,210
2025-05-28	0.600	0.610	0.590	0.610	0.610	420,987
2025-05-27	0.600	0.610	0.590	0.610	0.610	122,838
2025-05-26	0.620	0.620	0.590	0.600	0.600	1,329,815
2025-05-23	0.620	0.620	0.590	0.600	0.600	902,180
2025-05-22	0.640	0.640	0.610	0.610	0.610	199,542
2025-05-21	0.650	0.650	0.640	0.640	0.640	192,261
2025-05-20	0.640	0.690	0.640	0.640	0.640	290,152
2025-05-16	0.660	0.690	0.650	0.660	0.660	158,136
2025-05-15	0.630	0.650	0.620	0.650	0.650	52,904
2025-05-14	0.610	0.640	0.610	0.610	0.610	34,048
2025-05-13	0.610	0.620	0.600	0.610	0.610	58,500

← NewerPage 6 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.