United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.64	0.64	0.60	0.61	-	-3.17%	16,384,000
Mar 24, 2026	0.64	0.65	0.62	0.63	0.63	-4.55%	107,368,000
Mar 23, 2026	0.64	0.66	0.62	0.66	0.66	3.13%	179,822,900
Mar 20, 2026	0.64	0.64	0.60	0.64	0.64	-	253,722,000
Mar 19, 2026	0.68	0.70	0.63	0.64	0.64	-1.54%	228,520,000
Mar 18, 2026	0.66	0.67	0.64	0.65	0.65	-2.99%	161,470,000
Mar 17, 2026	0.70	0.70	0.66	0.67	0.67	-4.29%	265,744,421
Mar 16, 2026	0.73	0.74	0.69	0.70	0.70	-4.11%	152,621,200
Mar 13, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	270,632,400
Mar 12, 2026	0.81	0.81	0.71	0.72	0.72	-6.49%	375,644,000
Mar 11, 2026	0.72	0.77	0.71	0.77	0.77	5.48%	226,257,000
Mar 10, 2026	0.73	0.78	0.70	0.73	0.73	-10.98%	411,539,000
Mar 9, 2026	0.94	1.10	0.80	0.82	0.82	-	978,341,300
Mar 6, 2026	0.75	0.85	0.74	0.82	0.82	10.81%	427,998,675
Mar 5, 2026	0.80	0.82	0.72	0.74	0.74	-7.50%	597,160,900
Mar 4, 2026	0.92	0.92	0.76	0.80	0.80	-9.09%	703,215,067
Mar 3, 2026	0.83	0.98	0.81	0.88	0.88	10.00%	1,824,527,000
Mar 2, 2026	0.74	0.81	0.70	0.80	0.80	23.08%	1,003,298,000
Feb 27, 2026	0.63	0.66	0.62	0.65	0.65	3.17%	81,067,820
Feb 26, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	117,444,000
Feb 25, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	111,060,100
Feb 24, 2026	0.61	0.68	0.60	0.68	0.68	9.68%	279,964,000
Feb 23, 2026	0.63	0.64	0.62	0.62	0.62	-3.13%	32,968,450
Feb 20, 2026	0.61	0.66	0.60	0.64	0.64	8.47%	52,251,150
Feb 16, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	10,910,000
Feb 13, 2026	0.57	0.58	0.54	0.56	0.56	-5.08%	93,488,130
Feb 12, 2026	0.61	0.62	0.59	0.59	0.59	-1.67%	47,336,480
Feb 11, 2026	0.59	0.62	0.58	0.60	0.60	1.69%	62,390,000
Feb 10, 2026	0.59	0.60	0.57	0.59	0.59	3.51%	33,146,040
Feb 9, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	59,015,250
Feb 6, 2026	0.54	0.60	0.54	0.60	0.60	7.14%	92,094,000
Feb 5, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	68,994,740
Feb 4, 2026	0.59	0.60	0.56	0.57	0.57	-	124,065,400
Feb 3, 2026	0.57	0.59	0.56	0.57	0.57	-	71,300,000
Feb 2, 2026	0.61	0.62	0.55	0.57	0.57	-10.94%	191,348,000
Jan 30, 2026	0.66	0.69	0.61	0.64	0.64	-	323,310,500
Jan 29, 2026	0.60	0.65	0.56	0.64	0.64	10.34%	401,678,000
Jan 28, 2026	0.53	0.59	0.52	0.58	0.58	11.54%	304,646,000
Jan 27, 2026	0.53	0.54	0.51	0.52	0.52	-	66,976,280
Jan 26, 2026	0.52	0.53	0.52	0.52	0.52	1.96%	29,706,000
Jan 23, 2026	0.51	0.51	0.50	0.51	0.51	-	37,194,660
Jan 22, 2026	0.49	0.52	0.49	0.51	0.51	6.25%	118,731,000
Jan 21, 2026	0.48	0.48	0.47	0.48	0.48	2.13%	33,893,150
Jan 20, 2026	0.48	0.48	0.46	0.47	0.47	-	56,292,610
Jan 19, 2026	0.48	0.48	0.47	0.47	0.47	-3.09%	48,754,610
Jan 16, 2026	0.48	0.49	0.47	0.49	0.49	-	67,780,930
Jan 15, 2026	0.48	0.49	0.47	0.49	0.49	2.11%	108,401,863
Jan 14, 2026	0.48	0.49	0.47	0.48	0.48	1.06%	138,188,000
Jan 13, 2026	0.46	0.48	0.46	0.47	0.47	3.30%	134,746,000
Jan 12, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	80,022,260