Canada markets closed

Logan Energy Corp. (LGN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.88000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.86000.88000.86000.88000.880035,000
Jul 11, 20240.87000.88000.86000.88000.8800236,451
Jul 10, 20240.88000.89000.88000.89000.890045,887
Jul 09, 20240.90000.90000.87000.87000.8700157,472
Jul 08, 20240.90000.90000.89000.90000.900027,052
Jul 05, 20240.90000.90000.88000.88000.880025,000
Jul 04, 20240.88000.91000.88000.91000.9100205,103
Jul 03, 20240.87000.89000.87000.88000.880076,276
Jul 02, 20240.88000.89000.87000.88000.880052,945
Jun 28, 20240.91000.91000.89000.90000.9000113,667
Jun 27, 20240.90000.90000.88000.89000.8900358,340
Jun 26, 20240.91000.92000.90000.92000.920012,000
Jun 25, 20240.89000.93000.89000.90000.9000120,878
Jun 24, 20240.85000.97000.84000.90000.9000498,077
Jun 21, 20240.86000.86000.82000.82000.8200136,218
Jun 20, 20240.84000.88000.84000.86000.86001,405,800
Jun 19, 20240.83000.85000.82000.83000.8300518,483
Jun 18, 20240.86000.86000.83000.83000.8300221,513
Jun 17, 20240.85000.86000.84000.85000.850037,004
Jun 14, 20240.83000.83000.83000.83000.830040,185
Jun 13, 20240.85000.85000.82000.83000.830061,742
Jun 12, 20240.84000.85000.83000.83000.830053,580
Jun 11, 20240.88000.88000.84000.84000.840047,707
Jun 10, 20240.87000.88000.86000.87000.870061,534
Jun 07, 20240.85000.86000.84000.84000.8400132,263
Jun 06, 20240.85000.86000.84000.85000.8500123,339
Jun 05, 20240.85000.86000.84000.84000.840080,527
Jun 04, 20240.88000.88000.84000.85000.850064,803
Jun 03, 20240.86000.88000.84500.88000.8800236,311
May 31, 20240.87000.87000.86000.86000.8600162,908
May 30, 20240.90000.90000.87000.87000.8700256,171
May 29, 20240.90000.90000.87000.88000.8800442,022
May 28, 20240.86000.90000.86000.90000.9000194,569
May 27, 20240.86000.86000.85000.86000.860048,779
May 24, 20240.84000.87000.83000.87000.8700281,975
May 23, 20240.87000.87000.83000.84000.8400295,637
May 22, 20240.85000.85000.84000.84000.8400128,859
May 21, 20240.87000.87000.85000.85000.8500408,618
May 17, 20240.86000.87000.85000.85000.8500164,380
May 16, 20240.85000.86000.85000.85000.850055,536
May 15, 20240.86000.86000.84000.86000.8600243,132
May 14, 20240.89000.89000.85000.86000.8600171,832
May 13, 20240.87000.87000.86000.86000.8600228,525
May 10, 20240.87000.88000.86000.87000.8700107,500
May 09, 20240.87000.88000.87000.87000.8700418,001
May 08, 20240.88000.88000.86000.87000.8700153,297
May 07, 20240.90000.90000.86000.88000.880081,300
May 06, 20240.88000.88000.86000.88000.880088,312
May 03, 20240.89000.89000.86000.87000.870055,013
May 02, 20240.86000.88000.86000.87000.8700107,000
May 01, 20240.89000.90000.86000.87000.8700620,716
Apr 30, 20240.89000.89000.87000.87000.8700180,121
Apr 29, 20240.91000.91000.88000.89000.8900337,165
Apr 26, 20240.89000.91000.89000.91000.9100250,901
Apr 25, 20240.90000.90000.88000.90000.9000147,201
Apr 24, 20240.90000.91000.89000.91000.9100304,717
Apr 23, 20240.90000.90500.89000.89000.8900281,536
Apr 22, 20240.93000.93000.90000.90000.9000214,720
Apr 19, 20240.92000.93000.90000.93000.9300134,000
Apr 18, 20240.91000.91000.89500.90000.900058,542
Apr 17, 20240.93000.93000.88000.89000.8900262,092
Apr 16, 20240.92000.93000.91000.91000.910055,117
Apr 15, 20240.93000.95000.91000.93000.9300342,435
Apr 12, 20240.96000.96000.93000.94000.9400340,987
Apr 11, 20240.96000.96000.93500.94000.9400149,375
Apr 10, 20240.94000.96000.93000.96000.9600206,541
Apr 09, 20240.95000.97000.93000.94000.9400218,260
Apr 08, 20240.96000.97000.94000.94000.9400239,041
Apr 05, 20240.96000.97000.95000.96000.9600184,030
Apr 04, 20240.94000.96000.93000.94000.9400162,596
Apr 03, 20240.91000.94000.90000.94000.94002,940,124
Apr 02, 20240.91000.91000.90000.90000.9000146,000
Apr 01, 20240.93000.93000.90000.90000.9000291,433
Mar 28, 20240.91000.93000.90000.93000.9300283,506
Mar 27, 20240.87000.92000.87000.90000.9000899,718
Mar 26, 20240.88000.88000.87000.87000.8700167,912
Mar 25, 20240.83000.87000.83000.87000.8700432,712
Mar 22, 20240.83000.83000.81000.82000.8200161,676
Mar 21, 20240.81000.84000.81000.82000.8200354,787
Mar 20, 20240.84000.84000.81000.81000.8100835,863
Mar 19, 20240.82000.84000.81000.82000.82001,459,327
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...