United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.43	0.43	0.41	0.42	0.42	-	31,401,392
Sep 9, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	51,482,000
Sep 8, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	30,961,086
Sep 7, 2026	0.43	0.43	0.41	0.43	0.43	-	40,896,000
Sep 4, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	48,190,000
Sep 3, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	34,199,150
Sep 2, 2026	0.42	0.43	0.40	0.40	0.40	-1.23%	94,315,366
Sep 1, 2026	0.42	0.43	0.40	0.41	0.41	-2.41%	43,044,000
Aug 31, 2026	0.39	0.42	0.38	0.42	0.42	6.41%	120,808,000
Aug 28, 2026	0.39	0.39	0.38	0.39	0.39	-	28,684,000
Aug 27, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	26,090,000
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	10,222,000
Aug 25, 2026	0.39	0.39	0.38	0.39	0.39	-	20,070,000
Aug 24, 2026	0.39	0.39	0.38	0.39	0.39	-	25,392,000
Aug 21, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	63,744,000
Aug 20, 2026	0.37	0.38	0.36	0.37	0.37	2.78%	38,432,000
Aug 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	26,578,324
Aug 18, 2026	0.37	0.38	0.37	0.37	0.37	-	36,329,250
Aug 17, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	27,774,000
Aug 14, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	24,762,000
Aug 13, 2026	0.37	0.37	0.36	0.36	0.36	-	14,138,762
Aug 12, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	29,894,000
Aug 11, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	41,266,000
Aug 10, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	36,550,000
Aug 7, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	34,600,000
Aug 6, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	35,498,000
Aug 5, 2026	0.36	0.37	0.36	0.37	0.37	-	30,654,000
Aug 4, 2026	0.37	0.37	0.36	0.37	0.37	-	24,048,000
Aug 3, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	39,198,000
Jul 31, 2026	0.36	0.37	0.35	0.36	0.36	-	32,225,954
Jul 30, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	36,218,000
Jul 29, 2026	0.36	0.37	0.35	0.36	0.36	-	42,590,000
Jul 28, 2026	0.36	0.36	0.35	0.36	0.36	-	32,434,000
Jul 27, 2026	0.37	0.37	0.36	0.36	0.36	-5.33%	30,745,818
Jul 24, 2026	0.39	0.40	0.37	0.38	0.38	-2.60%	44,607,922
Jul 23, 2026	0.39	0.39	0.38	0.39	0.39	-	61,328,000
Jul 22, 2026	0.37	0.39	0.37	0.39	0.39	5.48%	85,632,000
Jul 21, 2026	0.36	0.38	0.35	0.37	0.37	-	62,216,000
Jul 20, 2026	0.34	0.38	0.34	0.37	0.37	8.96%	152,759,775
Jul 17, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	106,044,914
Jul 16, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	22,560,341
Jul 15, 2026	0.37	0.37	0.36	0.36	0.36	-	40,080,000
Jul 14, 2026	0.37	0.38	0.36	0.36	0.36	1.41%	106,166,000
Jul 13, 2026	0.38	0.38	0.36	0.36	0.36	-4.05%	55,916,000
Jul 10, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	81,282,000
Jul 9, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	72,942,000
Jul 8, 2026	0.35	0.36	0.34	0.36	0.36	2.90%	98,506,000
Jul 7, 2026	0.35	0.35	0.34	0.35	0.35	-	15,783,670
Jul 6, 2026	0.35	0.35	0.34	0.35	0.35	-	33,638,423
Jul 3, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	36,008,000