Skip to main content
Logan Energy Corp. (TSXV:LGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
-0.010 (-1.16%)
At close: Mar 9, 2026

Logan Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.860.880.840.850.85-1.16%1,076,245
Mar 6, 20260.840.860.830.860.862.99%1,407,511
Mar 5, 20260.830.840.830.840.840.60%893,058
Mar 4, 20260.810.830.810.830.832.47%457,179
Mar 3, 20260.820.820.780.810.81-1.22%796,727
Mar 2, 20260.800.820.800.820.823.80%638,436
Feb 27, 20260.780.790.760.790.790.64%1,707,439
Feb 26, 20260.790.810.760.790.79-1.88%1,813,824
Feb 25, 20260.790.800.780.800.801.27%493,602
Feb 24, 20260.770.790.760.790.791.28%1,214,389
Feb 23, 20260.790.800.770.780.78-1,343,675
Feb 20, 20260.740.790.740.780.782.63%1,948,145
Feb 19, 20260.770.780.760.760.76-2.56%1,265,253
Feb 18, 20260.760.780.760.780.784.00%313,253
Feb 17, 20260.770.780.750.750.75-1.32%986,833
Feb 13, 20260.780.780.760.760.76-1.30%431,326
Feb 12, 20260.780.780.770.770.77-1.28%249,403
Feb 11, 20260.780.780.770.780.78-28,620
Feb 10, 20260.790.790.770.780.78-1.27%71,497
Feb 9, 20260.780.790.770.790.792.60%509,267
Feb 6, 20260.780.780.770.770.77-139,472
Feb 5, 20260.780.780.770.770.77-2.53%597,442
Feb 4, 20260.780.790.780.790.79-30,733
Feb 3, 20260.780.790.780.790.79-77,442
Feb 2, 20260.790.790.780.790.79-155,314
Jan 30, 20260.800.800.780.790.79-1.25%403,211
Jan 29, 20260.800.810.790.800.80-234,554
Jan 28, 20260.790.800.780.800.801.27%295,253
Jan 27, 20260.790.800.790.790.79-228,209
Jan 26, 20260.810.810.790.790.79-1.86%443,768
Jan 23, 20260.800.810.790.810.811.90%541,200
Jan 22, 20260.810.810.790.790.79-2.47%504,518
Jan 21, 20260.800.810.790.810.811.25%265,107
Jan 20, 20260.800.800.790.800.800.63%127,464
Jan 19, 20260.810.810.790.800.80-0.63%145,376
Jan 16, 20260.800.810.790.800.801.27%121,960
Jan 15, 20260.810.810.790.790.79-2.47%212,038
Jan 14, 20260.790.810.790.810.811.25%137,917
Jan 13, 20260.800.810.800.800.801.27%86,007
Jan 12, 20260.800.800.780.790.79-1.25%202,308
Jan 9, 20260.800.800.780.800.801.27%206,858
Jan 8, 20260.800.800.790.790.79-1.25%138,623
Jan 7, 20260.810.810.790.800.80-0.62%529,030
Jan 6, 20260.810.820.800.810.81-0.62%273,212
Jan 5, 20260.840.840.810.810.81-3.57%721,732
Jan 2, 20260.850.850.830.840.84-1.18%171,914
Dec 31, 20250.840.850.830.850.850.59%34,162
Dec 30, 20250.830.850.830.850.852.42%61,101
Dec 29, 20250.830.830.820.830.83-0.60%68,092
Dec 24, 20250.840.850.830.830.83-1.19%188,369
Dec 23, 20250.840.850.840.840.841.20%143,800
Dec 22, 20250.840.850.830.830.83-1.19%285,956
Dec 19, 20250.820.850.820.840.841.20%894,507
Dec 18, 20250.820.840.820.830.832.47%155,937
Dec 17, 20250.820.820.810.810.81-1.22%131,859
Dec 16, 20250.840.840.800.820.82-627,704
Dec 15, 20250.820.840.820.820.82-2.38%2,026,297
Dec 12, 20250.830.840.830.840.841.20%510,619
Dec 11, 20250.830.840.830.830.83-1.19%915,373
Dec 10, 20250.830.850.830.840.841.20%243,249
Dec 9, 20250.850.850.830.830.83-2.35%312,025
Dec 8, 20250.840.850.820.850.851.19%195,243
Dec 5, 20250.850.860.840.840.84-175,047
Dec 4, 20250.850.850.840.840.84-0.59%292,970
Dec 3, 20250.840.850.820.850.851.81%84,350
Dec 2, 20250.840.840.820.830.83-1.19%67,458
Dec 1, 20250.840.840.820.840.841.20%85,727
Nov 28, 20250.820.830.800.830.833.75%659,108
Nov 27, 20250.820.820.800.800.80-63,011
Nov 26, 20250.810.820.800.800.80-97,924
Nov 25, 20250.820.820.800.800.80-2.44%385,980
Nov 24, 20250.820.830.820.820.82-1.20%112,622
Nov 21, 20250.820.840.820.830.830.61%143,400
Nov 20, 20250.860.860.810.830.83-2.94%822,509
Nov 19, 20250.820.850.810.850.854.94%3,526,141
Nov 18, 20250.830.830.810.810.81-1.22%374,341
Nov 17, 20250.840.850.820.820.82-2.38%977,477
Nov 14, 20250.850.860.840.840.84-126,568
Nov 13, 20250.830.850.820.840.84-3.45%1,609,769
Nov 12, 20250.900.900.860.870.87-1.14%526,769
Nov 11, 20250.850.880.850.880.884.76%761,488
Nov 10, 20250.840.850.830.840.84-419,615
Nov 7, 20250.830.840.810.840.84-580,505
Nov 6, 20250.830.840.820.840.842.44%336,485
Nov 5, 20250.800.830.800.820.822.50%386,338
Nov 4, 20250.820.820.790.800.80-2.44%140,051
Nov 3, 20250.830.830.810.820.82-322,590
Oct 31, 20250.800.830.800.820.822.50%394,150
Oct 30, 20250.790.800.780.800.802.56%561,223
Oct 29, 20250.780.790.780.780.78-24,105
Oct 28, 20250.780.790.770.780.781.30%262,592
Oct 27, 20250.800.800.770.770.77-2.53%291,095
Oct 24, 20250.790.800.780.790.79-199,057
Oct 23, 20250.780.800.780.790.79-1.25%228,640
Oct 22, 20250.780.800.760.800.803.90%254,257
Oct 21, 20250.780.780.760.770.77-834,200
Oct 20, 20250.780.780.770.770.77-199,281
Oct 17, 20250.770.780.770.770.77-1.28%340,500
Oct 16, 20250.800.810.780.780.78-2.50%452,605
Oct 15, 20250.780.800.770.800.803.90%1,332,676