Logan Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.790	0.810	0.770	0.810	0.810	174,570
2024-11-15	0.800	0.800	0.790	0.800	0.800	125,170
2024-11-14	0.770	0.800	0.765	0.790	0.790	621,095
2024-11-13	0.750	0.750	0.750	0.750	0.750	532,657
2024-11-12	0.760	0.770	0.760	0.760	0.760	298,045
2024-11-11	0.780	0.780	0.760	0.760	0.760	63,650
2024-11-08	0.770	0.770	0.760	0.760	0.760	34,500
2024-11-07	0.770	0.770	0.760	0.770	0.770	29,520
2024-11-06	0.760	0.770	0.750	0.760	0.760	323,548
2024-11-05	0.760	0.770	0.760	0.760	0.760	43,673
2024-11-04	0.760	0.770	0.750	0.750	0.750	28,877
2024-11-01	0.740	0.750	0.740	0.750	0.750	114,167
2024-10-31	0.750	0.760	0.740	0.740	0.740	407,654
2024-10-30	0.780	0.790	0.750	0.760	0.760	208,000
2024-10-29	0.780	0.780	0.760	0.760	0.760	199,500
2024-10-28	0.800	0.800	0.750	0.760	0.760	35,914
2024-10-25	0.800	0.800	0.780	0.790	0.790	42,600
2024-10-24	0.790	0.790	0.770	0.770	0.770	48,148
2024-10-23	0.760	0.780	0.740	0.780	0.780	710,500
2024-10-22	0.770	0.780	0.750	0.780	0.780	236,220
2024-10-21	0.770	0.800	0.750	0.770	0.770	215,314
2024-10-18	0.780	0.790	0.770	0.770	0.770	128,380
2024-10-17	0.790	0.800	0.780	0.790	0.790	53,650
2024-10-16	0.800	0.800	0.790	0.800	0.800	33,379
2024-10-15	0.830	0.830	0.790	0.790	0.790	87,993
2024-10-11	0.830	0.830	0.810	0.810	0.810	32,671
2024-10-10	0.800	0.810	0.800	0.800	0.800	24,100
2024-10-09	0.810	0.810	0.800	0.800	0.800	16,308
2024-10-08	0.820	0.820	0.800	0.810	0.810	536,385
2024-10-07	0.810	0.820	0.810	0.820	0.820	220,330
2024-10-04	0.800	0.830	0.800	0.810	0.810	1,576,772
2024-10-03	0.800	0.800	0.780	0.800	0.800	198,109
2024-10-02	0.800	0.800	0.780	0.780	0.780	40,160
2024-10-01	0.780	0.800	0.780	0.800	0.800	158,080
2024-09-30	0.770	0.780	0.770	0.780	0.780	24,825
2024-09-27	0.760	0.760	0.750	0.760	0.760	368,619
2024-09-26	0.800	0.800	0.730	0.750	0.750	795,749
2024-09-25	0.800	0.800	0.780	0.790	0.790	102,050
2024-09-24	0.810	0.820	0.800	0.800	0.800	58,417
2024-09-23	0.810	0.830	0.790	0.800	0.800	782,706
2024-09-20	0.830	0.830	0.790	0.830	0.830	54,234
2024-09-19	0.820	0.820	0.790	0.820	0.820	381,903
2024-09-18	0.800	0.820	0.800	0.800	0.800	56,106
2024-09-17	0.800	0.820	0.800	0.820	0.820	72,384
2024-09-16	0.840	0.840	0.790	0.800	0.800	57,125
2024-09-13	0.810	0.810	0.780	0.800	0.800	131,300
2024-09-12	0.760	0.780	0.760	0.780	0.780	58,125
2024-09-11	0.750	0.750	0.740	0.740	0.740	208,685
2024-09-10	0.790	0.800	0.750	0.760	0.760	423,461
2024-09-09	0.820	0.820	0.780	0.780	0.780	200,395
2024-09-06	0.840	0.840	0.800	0.800	0.800	287,772
2024-09-05	0.840	0.840	0.820	0.820	0.820	114,766
2024-09-04	0.830	0.830	0.820	0.820	0.820	27,500
2024-09-03	0.830	0.840	0.830	0.830	0.830	42,126
2024-08-30	0.860	0.870	0.830	0.835	0.835	110,673
2024-08-29	0.860	0.865	0.860	0.865	0.865	67,000
2024-08-28	0.870	0.870	0.860	0.860	0.860	91,000
2024-08-27	0.900	0.900	0.870	0.870	0.870	38,465
2024-08-26	0.890	0.900	0.880	0.890	0.890	196,868
2024-08-23	0.900	0.900	0.890	0.895	0.895	148,105

← NewerPage 9 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.