United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	24,988,000
Jun 3, 2026	0.48	0.49	0.47	0.48	0.48	1.05%	55,074,000
Jun 2, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	43,942,000
Jun 1, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	32,263,000
May 29, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	91,219,710
May 28, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	51,218,000
May 27, 2026	0.49	0.50	0.47	0.48	0.48	-2.06%	51,993,321
May 26, 2026	0.49	0.49	0.47	0.49	0.49	-2.02%	63,827,666
May 22, 2026	0.49	0.50	0.48	0.50	0.50	1.02%	31,169,577
May 21, 2026	0.49	0.50	0.49	0.49	0.49	-1.01%	58,587,329
May 20, 2026	0.49	0.50	0.48	0.50	0.50	3.13%	84,356,000
May 19, 2026	0.47	0.48	0.46	0.48	0.48	1.05%	45,680,227
May 18, 2026	0.47	0.48	0.45	0.48	0.48	3.26%	96,898,000
May 15, 2026	0.46	0.47	0.45	0.46	0.46	-	66,545,000
May 14, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	120,677,600
May 13, 2026	0.48	0.49	0.48	0.48	0.48	-2.06%	42,938,250
May 12, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	59,520,000
May 11, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	38,638,000
May 8, 2026	0.49	0.49	0.48	0.49	0.49	-	30,306,750
May 7, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	69,425,130
May 6, 2026	0.49	0.49	0.47	0.48	0.48	-5.88%	76,013,000
May 5, 2026	0.51	0.51	0.49	0.51	0.51	-	20,286,000
May 4, 2026	0.49	0.51	0.48	0.51	0.51	6.25%	17,034,000
Apr 30, 2026	0.50	0.51	0.47	0.48	0.48	-4.00%	180,483,100
Apr 29, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	59,778,000
Apr 28, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	26,514,000
Apr 27, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	42,088,000
Apr 24, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	75,497,780
Apr 23, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	92,197,400
Apr 22, 2026	0.50	0.51	0.50	0.50	0.50	-	17,506,000
Apr 21, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	64,302,000
Apr 20, 2026	0.52	0.53	0.51	0.51	0.51	-1.92%	74,130,000
Apr 17, 2026	0.52	0.53	0.51	0.52	0.52	-	38,020,740
Apr 16, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	110,884,000
Apr 15, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	73,348,000
Apr 14, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	84,948,000
Apr 13, 2026	0.56	0.56	0.52	0.53	0.53	-3.64%	162,322,000
Apr 10, 2026	0.56	0.56	0.53	0.55	0.55	-1.79%	90,982,000
Apr 9, 2026	0.56	0.57	0.55	0.56	0.56	-	67,734,380
Apr 8, 2026	0.52	0.56	0.51	0.56	0.56	1.82%	186,366,200
Apr 2, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	218,190,300
Apr 1, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	186,880,000
Mar 31, 2026	0.60	0.60	0.54	0.55	0.55	-8.33%	157,303,000
Mar 30, 2026	0.62	0.62	0.59	0.60	0.60	-	64,070,000
Mar 27, 2026	0.60	0.60	0.58	0.60	0.60	-	52,612,000
Mar 26, 2026	0.62	0.63	0.58	0.60	0.60	-1.64%	178,088,000
Mar 25, 2026	0.61	0.63	0.60	0.61	0.61	-3.17%	113,988,000
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