Advertisement
U.S. markets open in 1 hour 54 minutes

Logan Energy Corp. (LGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.7700-0.0200 (-2.53%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.78000.79000.77000.77000.7700587,045
Mar 15, 20240.78000.79000.77000.79000.7900155,009
Mar 14, 20240.79000.80000.78000.79000.790073,100
Mar 13, 20240.79000.80000.77000.79000.7900309,297
Mar 12, 20240.79000.79000.77000.78000.7800136,666
Mar 11, 20240.80000.81000.77000.77000.7700416,982
Mar 08, 20240.80000.81000.79000.80000.8000120,924
Mar 07, 20240.80000.82000.80000.81000.8100263,410
Mar 06, 20240.81000.82000.79000.80000.8000304,516
Mar 05, 20240.84000.84000.82000.82000.8200144,607
Mar 04, 20240.85000.85000.83000.84000.840072,021
Mar 01, 20240.83000.86000.83000.85000.8500714,354
Feb 29, 20240.85000.85000.83000.83000.8300207,661
Feb 28, 20240.85000.87000.82000.82000.8200268,900
Feb 27, 20240.85000.88000.85000.87000.8700138,485
Feb 26, 20240.87000.87000.84000.84000.840062,102
Feb 23, 20240.87000.87000.84000.84000.8400113,910
Feb 22, 20240.87000.88000.87000.87000.870028,662
Feb 21, 20240.86000.89000.86000.89000.890034,329
Feb 20, 20240.85000.87000.83000.86000.860033,610
Feb 16, 20240.83000.84000.83000.83000.8300141,300
Feb 15, 20240.84000.85000.83000.85000.8500123,200
Feb 14, 20240.87000.87000.83000.86000.8600230,412
Feb 13, 20240.86000.87000.85000.86000.86001,058,188
Feb 12, 20240.88000.88000.86000.86000.860041,362
Feb 09, 20240.88000.88000.86000.88000.880029,625
Feb 08, 20240.87000.87000.86000.86000.860040,481
Feb 07, 20240.85000.86000.85000.86000.8600104,400
Feb 06, 20240.85500.85500.85500.85500.85505,500
Feb 05, 20240.87000.87000.85000.86000.8600309,586
Feb 02, 20240.85000.86000.85000.85500.855014,400
Feb 01, 20240.85000.87000.85000.86000.8600110,372
Jan 31, 20240.89000.89000.85000.86000.8600148,000
Jan 30, 20240.88000.88000.85000.85000.850070,778
Jan 29, 20240.87000.87000.86000.86000.8600112,850
Jan 26, 20240.90000.91000.86000.86000.8600349,240
Jan 25, 20240.87000.90000.86000.90000.9000334,307
Jan 24, 20240.85000.87000.83000.84000.8400468,371
Jan 23, 20240.79000.84000.79000.82000.8200446,050
Jan 22, 20240.78000.80000.78000.80000.800034,663
Jan 19, 20240.79000.79000.78000.78000.780049,500
Jan 18, 20240.78000.79000.76000.78000.7800177,414
Jan 17, 20240.79000.81000.78000.78000.7800301,603
Jan 16, 20240.80000.80000.78000.78000.780086,361
Jan 15, 20240.81000.81000.79000.79000.7900196,237
Jan 12, 20240.80000.81000.80000.80000.8000135,333
Jan 11, 20240.82000.82000.78000.79000.7900125,846
Jan 10, 20240.79000.80000.77500.79000.7900100,989
Jan 09, 20240.80000.80000.79000.80000.8000105,969
Jan 08, 20240.81000.81000.79000.80000.800065,306
Jan 05, 20240.85000.85000.82000.82000.820035,683
Jan 04, 20240.83000.85000.82000.83000.8300679,527
Jan 03, 20240.83000.84000.81500.83000.8300129,024
Jan 02, 20240.84000.84000.80000.83000.8300149,582
Dec 29, 20230.82000.82000.80000.80000.800040,870
Dec 28, 20230.80000.82000.80000.81000.810033,505
Dec 27, 20230.84000.84000.79000.83000.8300225,707
Dec 22, 20230.81000.83500.81000.82000.8200136,750
Dec 21, 20230.80000.84000.80000.82000.820095,113
Dec 20, 20230.82000.82000.80000.81000.810098,611
Dec 19, 20230.81000.82000.78000.81000.8100123,895
Dec 18, 20230.83000.84000.81500.82000.82001,690,789
Dec 15, 20230.87000.87000.82000.85000.850096,908
Dec 14, 20230.84000.86000.81000.86000.8600394,597
Dec 13, 20230.81000.81500.80000.80000.8000190,751
Dec 12, 20230.82000.82000.81000.81000.8100232,595
Dec 11, 20230.84000.84000.82000.83000.8300136,712
Dec 08, 20230.84000.85000.84000.84000.8400183,957
Dec 07, 20230.84000.86000.83500.84000.8400129,500
Dec 06, 20230.88000.88000.83000.83000.8300872,013
Dec 05, 20230.91000.91000.87000.87000.8700346,898
Dec 04, 20230.91000.91000.88000.89000.8900455,151
Dec 01, 20230.93000.93000.89000.89000.890092,901
Nov 30, 20230.93000.93000.90000.90000.9000164,754
Nov 29, 20230.94000.94000.90000.90000.9000369,900
Nov 28, 20230.93000.93000.90000.90000.9000373,788
Nov 27, 20230.96000.96000.91000.91000.9100396,140
Nov 24, 20230.94000.95000.94000.95000.9500292,550
Nov 23, 20230.94000.97000.92000.95000.9500285,124
Nov 22, 20230.90000.90000.88000.90000.9000299,000
Nov 21, 20230.90000.91000.89000.89000.8900616,045
Nov 20, 20230.94000.94000.91000.91000.9100198,453
Nov 17, 20230.92000.94000.91000.94000.9400195,755
Nov 16, 20230.96500.96500.90000.92000.9200492,641
Nov 15, 20230.96000.97000.95000.96000.960059,815
Nov 14, 20230.98000.98000.95000.96000.960029,021
Nov 13, 20230.99000.99000.94000.96000.9600199,525
Nov 10, 20231.00001.00000.97000.98000.9800167,228
Nov 09, 20230.94000.98000.94000.97000.9700252,131
Nov 08, 20230.98000.98000.95000.96000.9600241,474
Nov 07, 20231.00001.00000.96000.97000.9700479,266
Nov 06, 20231.01001.02001.00001.01001.010034,370
Nov 03, 20231.02001.02001.00001.01001.01001,100,767
Nov 02, 20231.00001.02000.99501.01001.0100173,866
Nov 01, 20231.01001.01000.99000.99000.9900168,028
Oct 31, 20231.00001.01001.00001.00001.0000190,100
Oct 30, 20231.01001.01001.00001.01001.010065,833
Oct 27, 20231.02001.02000.99000.99000.990070,884
Oct 26, 20231.01001.02000.99501.00001.0000242,172
Oct 25, 20231.00001.01000.99501.00001.0000344,297
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...