Logan Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.630	0.650	0.620	0.620	0.620	388,300
2025-05-09	0.620	0.620	0.620	0.620	0.620	222,650
2025-05-08	0.610	0.620	0.600	0.620	0.620	48,500
2025-05-07	0.600	0.610	0.600	0.600	0.600	30,500
2025-05-06	0.620	0.620	0.600	0.600	0.600	13,576
2025-05-05	0.610	0.610	0.600	0.600	0.600	133,507
2025-05-02	0.580	0.600	0.580	0.600	0.600	97,079
2025-05-01	0.560	0.580	0.560	0.580	0.580	36,000
2025-04-30	0.570	0.580	0.570	0.570	0.570	82,372
2025-04-29	0.610	0.610	0.580	0.580	0.580	81,760
2025-04-28	0.620	0.620	0.590	0.590	0.590	64,543
2025-04-25	0.600	0.600	0.570	0.590	0.590	105,056
2025-04-24	0.580	0.600	0.580	0.590	0.590	28,082
2025-04-23	0.600	0.610	0.585	0.590	0.590	87,725
2025-04-22	0.580	0.600	0.580	0.600	0.600	32,536
2025-04-21	0.590	0.590	0.580	0.580	0.580	3,590
2025-04-17	0.590	0.610	0.590	0.600	0.600	128,800
2025-04-16	0.620	0.620	0.580	0.580	0.580	173,575
2025-04-15	0.610	0.610	0.590	0.600	0.600	197,822
2025-04-14	0.590	0.600	0.580	0.590	0.590	271,984
2025-04-11	0.580	0.590	0.570	0.580	0.580	193,595
2025-04-10	0.590	0.590	0.550	0.570	0.570	394,299
2025-04-09	0.540	0.610	0.510	0.600	0.600	412,351
2025-04-08	0.550	0.570	0.510	0.520	0.520	765,900
2025-04-07	0.530	0.540	0.490	0.530	0.530	682,269
2025-04-04	0.600	0.600	0.530	0.550	0.550	772,737
2025-04-03	0.640	0.650	0.610	0.620	0.620	504,262
2025-04-02	0.650	0.680	0.650	0.660	0.660	330,507
2025-04-01	0.660	0.660	0.650	0.650	0.650	142,525
2025-03-31	0.660	0.660	0.640	0.660	0.660	120,310
2025-03-28	0.650	0.650	0.650	0.650	0.650	83,916
2025-03-27	0.660	0.660	0.650	0.660	0.660	192,380
2025-03-26	0.680	0.680	0.670	0.680	0.680	65,782
2025-03-25	0.690	0.690	0.670	0.690	0.690	62,942
2025-03-24	0.680	0.690	0.650	0.670	0.670	129,570
2025-03-21	0.690	0.690	0.650	0.660	0.660	220,526
2025-03-20	0.680	0.710	0.650	0.670	0.670	605,755
2025-03-19	0.640	0.680	0.640	0.670	0.670	117,801
2025-03-18	0.670	0.670	0.640	0.640	0.640	58,767
2025-03-17	0.660	0.670	0.650	0.660	0.660	187,848
2025-03-14	0.620	0.670	0.620	0.655	0.655	311,850
2025-03-13	0.630	0.640	0.610	0.610	0.610	122,148
2025-03-12	0.620	0.630	0.620	0.630	0.630	34,800
2025-03-11	0.610	0.620	0.610	0.620	0.620	50,241
2025-03-10	0.620	0.620	0.590	0.610	0.610	212,082
2025-03-07	0.620	0.630	0.610	0.630	0.630	421,315
2025-03-06	0.590	0.615	0.590	0.610	0.610	71,425
2025-03-05	0.610	0.610	0.595	0.595	0.595	76,500
2025-03-04	0.610	0.620	0.580	0.600	0.600	488,001
2025-03-03	0.660	0.660	0.600	0.610	0.610	311,481
2025-02-28	0.660	0.660	0.630	0.650	0.650	264,309
2025-02-27	0.660	0.660	0.650	0.650	0.650	55,250
2025-02-26	0.650	0.660	0.640	0.640	0.640	169,701
2025-02-25	0.670	0.670	0.640	0.640	0.640	283,940
2025-02-24	0.670	0.680	0.660	0.670	0.670	76,129
2025-02-21	0.700	0.700	0.660	0.680	0.680	660,481
2025-02-20	0.680	0.690	0.670	0.680	0.680	302,243
2025-02-19	0.690	0.690	0.670	0.680	0.680	751,015
2025-02-18	0.690	0.700	0.670	0.680	0.680	505,981
2025-02-14	0.720	0.720	0.680	0.680	0.680	1,339,657

← NewerPage 7 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.