Skip to main content
Logan Energy Corp. (TSXV:LGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.840
0.00 (0.00%)
At close: Dec 5, 2025

Logan Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.770.780.760.770.77-1.28%385,962
Oct 10, 20250.790.790.760.780.78-723,581
Oct 9, 20250.760.780.760.780.782.63%274,985
Oct 8, 20250.750.780.740.760.76-893,511
Oct 7, 20250.760.760.740.760.76-481,234
Oct 6, 20250.800.800.760.760.76-445,090
Oct 3, 20250.800.800.760.760.76-310,982
Oct 2, 20250.820.820.760.760.76-5.00%702,620
Oct 1, 20250.790.800.790.800.802.56%76,019
Sep 30, 20250.820.830.780.780.78-4.88%299,299
Sep 29, 20250.800.860.790.820.822.50%1,250,318
Sep 26, 20250.790.800.790.800.801.91%461,601
Sep 25, 20250.790.790.780.790.79-0.63%193,700
Sep 24, 20250.790.790.780.790.79-1.25%237,851
Sep 23, 20250.790.810.790.800.801.27%224,808
Sep 22, 20250.780.800.780.790.791.28%378,830
Sep 19, 20250.800.800.770.780.78-2.50%243,618
Sep 18, 20250.820.820.800.800.80-2.44%160,004
Sep 17, 20250.780.820.780.820.822.50%703,242
Sep 16, 20250.790.810.790.800.801.27%370,690
Sep 15, 20250.790.790.760.790.79-554,492
Sep 12, 20250.780.790.760.790.792.60%125,552
Sep 11, 20250.770.780.770.770.77-44,676
Sep 10, 20250.770.780.750.770.771.32%108,200
Sep 9, 20250.780.780.760.760.76-1.30%168,229
Sep 8, 20250.770.780.760.770.77-0.65%75,686
Sep 5, 20250.790.790.760.780.78-3.13%82,135
Sep 4, 20250.770.800.760.800.802.56%227,142
Sep 3, 20250.780.790.780.780.78-54,936
Sep 2, 20250.800.800.780.780.78-0.64%140,388
Aug 29, 20250.800.810.790.790.79-1.88%207,194
Aug 28, 20250.800.800.790.800.80-136,952
Aug 27, 20250.750.800.750.800.803.90%279,581
Aug 26, 20250.770.770.730.770.77-314,043
Aug 25, 20250.790.790.770.770.77-2.53%153,924
Aug 22, 20250.780.790.770.790.791.28%56,932
Aug 21, 20250.760.780.750.780.782.63%280,329
Aug 20, 20250.790.790.750.760.76-5.00%194,445
Aug 19, 20250.810.810.780.800.80-250,546
Aug 18, 20250.780.820.770.800.801.27%2,615,228
Aug 15, 20250.740.800.730.790.796.76%725,500
Aug 14, 20250.750.750.720.740.742.78%263,961
Aug 13, 20250.740.770.710.720.72-579,205
Aug 12, 20250.740.750.720.720.72-4.00%98,816
Aug 11, 20250.730.750.730.750.752.74%120,079
Aug 8, 20250.710.730.710.730.731.39%42,025
Aug 7, 20250.720.740.700.720.72-1.37%575,805
Aug 6, 20250.740.750.720.730.731.39%148,825
Aug 5, 20250.720.720.700.720.72-129,846
Aug 1, 20250.750.750.710.720.72-4.00%352,830
Jul 31, 20250.750.750.720.750.75-730,101
Jul 30, 20250.700.750.700.750.757.14%961,120
Jul 29, 20250.690.700.670.700.701.45%852,304
Jul 28, 20250.680.690.660.690.695.34%203,699
Jul 25, 20250.680.690.650.660.66-5.07%744,711
Jul 24, 20250.690.690.670.690.692.99%320,702
Jul 23, 20250.670.700.660.670.67-327,950
Jul 22, 20250.670.680.650.670.67-1.47%156,280
Jul 21, 20250.700.700.660.680.68-1.45%381,422
Jul 18, 20250.700.710.680.690.691.47%228,989
Jul 17, 20250.720.720.680.680.68-2.86%682,607
Jul 16, 20250.700.710.690.700.70-326,229