United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	44,506,819
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
Aug 20, 2025	0.55	0.57	0.54	0.57	0.57	3.64%	84,240,565
Aug 19, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	89,925,634
Aug 18, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	124,228,113
Aug 15, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	119,912,000
Aug 14, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	125,428,000
Aug 13, 2025	0.54	0.56	0.54	0.55	0.55	-	111,563,200
Aug 12, 2025	0.55	0.55	0.54	0.55	0.55	1.85%	62,936,230
Aug 11, 2025	0.54	0.55	0.53	0.54	0.54	-1.82%	85,096,000
Aug 8, 2025	0.55	0.56	0.54	0.55	0.55	-	82,210,000
Aug 7, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	77,191,405
Aug 6, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	75,192,664
Aug 5, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	103,740,000
Aug 4, 2025	0.53	0.55	0.51	0.54	0.54	-	98,679,801
Aug 1, 2025	0.57	0.57	0.53	0.54	0.54	-5.26%	164,412,000
Jul 31, 2025	0.61	0.62	0.56	0.57	0.57	-5.00%	272,707,220
Jul 30, 2025	0.59	0.61	0.57	0.60	0.60	3.45%	335,408,000
Jul 29, 2025	0.57	0.59	0.56	0.58	0.58	1.75%	117,312,445
Jul 28, 2025	0.57	0.58	0.56	0.57	0.57	-1.72%	73,435,281
Jul 25, 2025	0.58	0.59	0.57	0.58	0.58	-1.69%	74,110,000
Jul 24, 2025	0.56	0.59	0.56	0.59	0.59	5.36%	161,452,000
Jul 23, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	91,252,000