United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	62,969,000
Jan 8, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	31,540,630
Jan 7, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	35,284,310
Jan 6, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	64,224,000
Jan 5, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	54,845,920
Jan 2, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	15,032,560
Dec 31, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	25,550,140
Dec 30, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	40,409,940
Dec 29, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	52,084,740
Dec 24, 2025	0.44	0.44	0.43	0.43	0.43	-	16,392,960
Dec 23, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	29,011,610
Dec 22, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	37,673,400
Dec 19, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	96,183,070
Dec 18, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	74,961,110
Dec 17, 2025	0.42	0.43	0.42	0.42	0.42	-1.18%	57,530,000
Dec 16, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	99,235,370
Dec 15, 2025	0.44	0.45	0.43	0.44	0.44	-1.14%	65,497,180
Dec 12, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	57,748,350
Dec 11, 2025	0.46	0.47	0.45	0.45	0.45	-2.20%	49,973,620
Dec 10, 2025	0.46	0.47	0.45	0.46	0.46	-1.09%	34,725,720
Dec 9, 2025	0.48	0.48	0.45	0.46	0.46	-2.13%	165,946,600
Dec 8, 2025	0.49	0.49	0.46	0.47	0.47	-3.09%	79,984,000
Dec 5, 2025	0.49	0.49	0.48	0.49	0.49	-	24,152,000
Dec 4, 2025	0.50	0.50	0.48	0.49	0.49	-1.02%	64,836,043
Dec 3, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	57,121,678
Dec 2, 2025	0.50	0.50	0.49	0.50	0.50	-	30,092,450
Dec 1, 2025	0.50	0.50	0.49	0.50	0.50	-	28,860,000
Nov 28, 2025	0.50	0.50	0.49	0.50	0.50	1.02%	16,708,650
Nov 27, 2025	0.49	0.50	0.49	0.49	0.49	-	59,627,100
Nov 26, 2025	0.49	0.50	0.49	0.49	0.49	1.03%	55,422,000
Nov 25, 2025	0.49	0.49	0.48	0.49	0.49	-	44,917,030
Nov 24, 2025	0.50	0.50	0.48	0.49	0.49	-1.02%	89,398,470
Nov 21, 2025	0.51	0.51	0.49	0.49	0.49	-5.77%	95,869,040
Nov 20, 2025	0.52	0.53	0.51	0.52	0.52	-	20,150,090
Nov 19, 2025	0.52	0.53	0.51	0.52	0.52	-	30,865,370