United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.51	0.51	0.50	0.50	0.50	-	36,322,506
Oct 30, 2025	0.50	0.51	0.50	0.50	0.50	-	26,282,589
Oct 28, 2025	0.50	0.51	0.50	0.50	0.50	-	68,477,159
Oct 27, 2025	0.50	0.51	0.50	0.50	0.50	-	68,477,159
Oct 26, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	32,203,994
Oct 24, 2025	0.51	0.52	0.50	0.51	0.51	-	51,469,004
Oct 23, 2025	0.51	0.52	0.50	0.51	0.51	-	80,123,107
Oct 22, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	160,257,275
Oct 21, 2025	0.51	0.54	0.50	0.52	0.52	1.96%	244,660,351
Oct 20, 2025	0.50	0.51	0.50	0.51	0.51	3.03%	35,490,000
Oct 17, 2025	0.51	0.51	0.49	0.50	0.50	-2.94%	44,144,113
Oct 16, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	19,740,000
Oct 15, 2025	0.50	0.50	0.49	0.50	0.50	2.04%	34,818,000
Oct 14, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	98,118,000
Oct 13, 2025	0.48	0.51	0.48	0.50	0.50	-	124,978,000
Oct 10, 2025	0.51	0.52	0.50	0.50	0.50	-1.96%	86,642,648
Oct 9, 2025	0.51	0.52	0.51	0.51	0.51	-	68,991,409
Oct 8, 2025	0.51	0.52	0.51	0.51	0.51	-1.92%	13,293,481
Oct 6, 2025	0.52	0.53	0.51	0.52	0.52	-	14,842,000
Oct 3, 2025	0.53	0.53	0.51	0.52	0.52	-1.89%	25,844,000
Oct 2, 2025	0.53	0.54	0.52	0.53	0.53	-	21,399,231
Sep 30, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	60,426,819
Sep 29, 2025	0.53	0.53	0.52	0.52	0.52	-	23,422,000
Sep 26, 2025	0.52	0.53	0.51	0.52	0.52	-	59,155,886
Sep 25, 2025	0.54	0.54	0.52	0.52	0.52	-3.70%	147,634,017
Sep 24, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	109,690,500
Sep 23, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	56,050,000
Sep 22, 2025	0.55	0.56	0.53	0.54	0.54	-1.82%	131,833,650
Sep 19, 2025	0.54	0.57	0.53	0.55	0.55	3.77%	446,360,000
Sep 18, 2025	0.55	0.58	0.53	0.53	0.53	-3.64%	291,160,000
Sep 17, 2025	0.54	0.55	0.53	0.55	0.55	1.85%	66,436,330
Sep 16, 2025	0.54	0.54	0.53	0.54	0.54	-	72,484,000
Sep 15, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	48,885,252
Sep 12, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	107,765,001
Sep 11, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	35,829,163
Sep 10, 2025	0.52	0.55	0.52	0.53	0.53	1.92%	135,129,324
Sep 9, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	56,410,819
Sep 8, 2025	0.53	0.53	0.52	0.53	0.53	-	42,433,942
Sep 5, 2025	0.53	0.53	0.52	0.53	0.53	-	51,642,000
Sep 4, 2025	0.54	0.55	0.52	0.53	0.53	-3.64%	80,394,000
Sep 3, 2025	0.55	0.56	0.53	0.55	0.55	-	58,024,000
Sep 2, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	61,162,000
Sep 1, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	128,612,000
Aug 29, 2025	0.59	0.64	0.53	0.55	0.55	-6.78%	350,536,962
Aug 28, 2025	0.57	0.59	0.57	0.59	0.59	3.51%	88,368,000
Aug 27, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	139,271,936
Aug 26, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	168,566,152
Aug 25, 2025	0.58	0.58	0.57	0.58	0.58	-	68,768,126
Aug 22, 2025	0.58	0.58	0.56	0.58	0.58	-	78,912,000
Aug 21, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	83,637,000