Skip to main content
Logan Energy Corp. (TSXV:LGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
-0.010 (-1.05%)
Apr 28, 2026, 4:00 PM EST

Logan Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.970.940.940.94-1.05%370,752
Apr 27, 20260.900.950.890.950.955.56%414,948
Apr 24, 20260.900.920.890.900.90-2.17%306,704
Apr 23, 20260.930.930.910.920.92-406,596
Apr 22, 20260.920.930.910.920.922.22%610,032
Apr 21, 20260.900.920.900.900.90-2.17%110,660
Apr 20, 20260.900.920.870.920.925.14%787,753
Apr 17, 20260.900.900.870.880.88-4.89%1,167,868
Apr 16, 20260.920.930.910.920.922.22%179,618
Apr 15, 20260.920.920.880.900.90-380,806
Apr 14, 20260.950.950.900.900.90-3.23%319,462
Apr 13, 20260.930.950.930.930.93-632,049
Apr 10, 20260.910.940.910.930.93-371,913
Apr 9, 20260.920.930.900.930.931.09%481,704
Apr 8, 20260.900.920.850.920.92-5.15%676,485
Apr 7, 20260.960.970.950.970.972.11%378,066
Apr 6, 20260.950.960.940.950.951.06%482,041
Apr 2, 20260.960.970.930.940.941.08%1,005,477
Apr 1, 20261.001.000.930.930.93-3.12%1,172,270
Mar 31, 20261.011.030.960.960.96-4.95%1,202,533
Mar 30, 20260.991.030.991.011.012.02%521,443
Mar 27, 20261.011.010.980.990.99-1.98%1,076,149
Mar 26, 20260.961.020.961.011.014.12%1,649,765
Mar 25, 20260.960.980.960.970.97-1.02%907,597
Mar 24, 20260.950.980.950.980.983.16%1,305,999
Mar 23, 20260.930.950.930.950.951.06%1,071,409
Mar 20, 20260.970.980.940.940.94-3.09%1,378,630
Mar 19, 20260.970.980.940.970.971.04%1,918,150
Mar 18, 20260.950.970.940.960.96-518,881
Mar 17, 20260.940.970.940.960.963.23%1,004,226
Mar 16, 20260.950.950.930.930.93-2.11%410,021
Mar 13, 20260.950.960.930.950.95-793,230
Mar 12, 20260.980.980.930.950.95-1.04%1,176,213
Mar 11, 20260.860.960.860.960.9611.63%3,495,146
Mar 10, 20260.840.860.840.860.861.18%599,208
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