Logan Energy Corp. (LGN.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9100

+0.0100

(+1.11%)

At close: 03:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	250,901
Apr 25, 2024	0.9000	0.9000	0.8800	0.9000	0.9000	147,201
Apr 24, 2024	0.9000	0.9100	0.8900	0.9100	0.9100	304,717
Apr 23, 2024	0.9000	0.9050	0.8900	0.8900	0.8900	281,536
Apr 22, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	214,720
Apr 19, 2024	0.9200	0.9300	0.9000	0.9300	0.9300	134,000
Apr 18, 2024	0.9100	0.9100	0.8950	0.9000	0.9000	58,542
Apr 17, 2024	0.9300	0.9300	0.8800	0.8900	0.8900	262,092
Apr 16, 2024	0.9200	0.9300	0.9100	0.9100	0.9100	55,117
Apr 15, 2024	0.9300	0.9500	0.9100	0.9300	0.9300	342,435
Apr 12, 2024	0.9600	0.9600	0.9300	0.9400	0.9400	340,987
Apr 11, 2024	0.9600	0.9600	0.9350	0.9400	0.9400	149,375
Apr 10, 2024	0.9400	0.9600	0.9300	0.9600	0.9600	206,541
Apr 09, 2024	0.9500	0.9700	0.9300	0.9400	0.9400	218,260
Apr 08, 2024	0.9600	0.9700	0.9400	0.9400	0.9400	239,041
Apr 05, 2024	0.9600	0.9700	0.9500	0.9600	0.9600	184,030
Apr 04, 2024	0.9400	0.9600	0.9300	0.9400	0.9400	162,596
Apr 03, 2024	0.9100	0.9400	0.9000	0.9400	0.9400	2,940,124
Apr 02, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	146,000
Apr 01, 2024	0.9300	0.9300	0.9000	0.9000	0.9000	291,433
Mar 28, 2024	0.9100	0.9300	0.9000	0.9300	0.9300	283,506
Mar 27, 2024	0.8700	0.9200	0.8700	0.9000	0.9000	899,718
Mar 26, 2024	0.8800	0.8800	0.8700	0.8700	0.8700	167,912
Mar 25, 2024	0.8300	0.8700	0.8300	0.8700	0.8700	432,712
Mar 22, 2024	0.8300	0.8300	0.8100	0.8200	0.8200	161,676
Mar 21, 2024	0.8100	0.8400	0.8100	0.8200	0.8200	354,787
Mar 20, 2024	0.8400	0.8400	0.8100	0.8100	0.8100	835,863
Mar 19, 2024	0.8200	0.8400	0.8100	0.8200	0.8200	1,459,327
Mar 18, 2024	0.7800	0.7900	0.7700	0.7700	0.7700	587,045
Mar 15, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	155,009
Mar 14, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	73,100
Mar 13, 2024	0.7900	0.8000	0.7700	0.7900	0.7900	309,297
Mar 12, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	136,666
Mar 11, 2024	0.8000	0.8100	0.7700	0.7700	0.7700	416,982
Mar 08, 2024	0.8000	0.8100	0.7900	0.8000	0.8000	120,924
Mar 07, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	263,410
Mar 06, 2024	0.8100	0.8200	0.7900	0.8000	0.8000	304,516
Mar 05, 2024	0.8400	0.8400	0.8200	0.8200	0.8200	144,607
Mar 04, 2024	0.8500	0.8500	0.8300	0.8400	0.8400	72,021
Mar 01, 2024	0.8300	0.8600	0.8300	0.8500	0.8500	714,354
Feb 29, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	207,661
Feb 28, 2024	0.8500	0.8700	0.8200	0.8200	0.8200	268,900
Feb 27, 2024	0.8500	0.8800	0.8500	0.8700	0.8700	138,485
Feb 26, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	62,102
Feb 23, 2024	0.8700	0.8700	0.8400	0.8400	0.8400	113,910
Feb 22, 2024	0.8700	0.8800	0.8700	0.8700	0.8700	28,662
Feb 21, 2024	0.8600	0.8900	0.8600	0.8900	0.8900	34,329
Feb 20, 2024	0.8500	0.8700	0.8300	0.8600	0.8600	33,610
Feb 16, 2024	0.8300	0.8400	0.8300	0.8300	0.8300	141,300
Feb 15, 2024	0.8400	0.8500	0.8300	0.8500	0.8500	123,200
Feb 14, 2024	0.8700	0.8700	0.8300	0.8600	0.8600	230,412
Feb 13, 2024	0.8600	0.8700	0.8500	0.8600	0.8600	1,058,188
Feb 12, 2024	0.8800	0.8800	0.8600	0.8600	0.8600	41,362
Feb 09, 2024	0.8800	0.8800	0.8600	0.8800	0.8800	29,625
Feb 08, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	40,481
Feb 07, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	104,400
Feb 06, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	5,500
Feb 05, 2024	0.8700	0.8700	0.8500	0.8600	0.8600	309,586
Feb 02, 2024	0.8500	0.8600	0.8500	0.8550	0.8550	14,400
Feb 01, 2024	0.8500	0.8700	0.8500	0.8600	0.8600	110,372
Jan 31, 2024	0.8900	0.8900	0.8500	0.8600	0.8600	148,000
Jan 30, 2024	0.8800	0.8800	0.8500	0.8500	0.8500	70,778
Jan 29, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	112,850
Jan 26, 2024	0.9000	0.9100	0.8600	0.8600	0.8600	349,240
Jan 25, 2024	0.8700	0.9000	0.8600	0.9000	0.9000	334,307
Jan 24, 2024	0.8500	0.8700	0.8300	0.8400	0.8400	468,371
Jan 23, 2024	0.7900	0.8400	0.7900	0.8200	0.8200	446,050
Jan 22, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	34,663
Jan 19, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	49,500
Jan 18, 2024	0.7800	0.7900	0.7600	0.7800	0.7800	177,414
Jan 17, 2024	0.7900	0.8100	0.7800	0.7800	0.7800	301,603
Jan 16, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	86,361
Jan 15, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	196,237
Jan 12, 2024	0.8000	0.8100	0.8000	0.8000	0.8000	135,333
Jan 11, 2024	0.8200	0.8200	0.7800	0.7900	0.7900	125,846
Jan 10, 2024	0.7900	0.8000	0.7750	0.7900	0.7900	100,989
Jan 09, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	105,969
Jan 08, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	65,306
Jan 05, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	35,683
Jan 04, 2024	0.8300	0.8500	0.8200	0.8300	0.8300	679,527
Jan 03, 2024	0.8300	0.8400	0.8150	0.8300	0.8300	129,024
Jan 02, 2024	0.8400	0.8400	0.8000	0.8300	0.8300	149,582
Dec 29, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	40,870
Dec 28, 2023	0.8000	0.8200	0.8000	0.8100	0.8100	33,505
Dec 27, 2023	0.8400	0.8400	0.7900	0.8300	0.8300	225,707
Dec 22, 2023	0.8100	0.8350	0.8100	0.8200	0.8200	136,750
Dec 21, 2023	0.8000	0.8400	0.8000	0.8200	0.8200	95,113
Dec 20, 2023	0.8200	0.8200	0.8000	0.8100	0.8100	98,611
Dec 19, 2023	0.8100	0.8200	0.7800	0.8100	0.8100	123,895
Dec 18, 2023	0.8300	0.8400	0.8150	0.8200	0.8200	1,690,789
Dec 15, 2023	0.8700	0.8700	0.8200	0.8500	0.8500	96,908
Dec 14, 2023	0.8400	0.8600	0.8100	0.8600	0.8600	394,597
Dec 13, 2023	0.8100	0.8150	0.8000	0.8000	0.8000	190,751
Dec 12, 2023	0.8200	0.8200	0.8100	0.8100	0.8100	232,595
Dec 11, 2023	0.8400	0.8400	0.8200	0.8300	0.8300	136,712
Dec 08, 2023	0.8400	0.8500	0.8400	0.8400	0.8400	183,957
Dec 07, 2023	0.8400	0.8600	0.8350	0.8400	0.8400	129,500
Dec 06, 2023	0.8800	0.8800	0.8300	0.8300	0.8300	872,013
Dec 05, 2023	0.9100	0.9100	0.8700	0.8700	0.8700	346,898
Dec 04, 2023	0.9100	0.9100	0.8800	0.8900	0.8900	455,151
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,997.75+1,009.07(+1.17%)

Logan Energy Corp. (LGN.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,997.75
+1,009.07(+1.17%)