United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	55,877,530
Oct 22, 2026	0.46	0.46	0.44	0.45	0.45	-3.26%	43,860,000
Oct 21, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	43,637,396
Oct 20, 2026	0.43	0.46	0.43	0.46	0.46	7.06%	53,092,000
Oct 16, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	52,462,987
Oct 15, 2026	0.45	0.46	0.43	0.44	0.44	-4.40%	45,996,000
Oct 14, 2026	0.43	0.47	0.43	0.46	0.46	5.81%	77,974,000
Oct 13, 2026	0.43	0.43	0.42	0.43	0.43	-	26,564,000
Oct 12, 2026	0.44	0.44	0.42	0.43	0.43	-	53,170,000
Oct 9, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	66,964,000
Oct 8, 2026	0.41	0.45	0.41	0.45	0.45	12.66%	195,000,000
Oct 7, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	4,932,000
Oct 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	5,459,387
Oct 5, 2026	0.40	0.41	0.38	0.40	0.40	1.28%	22,230,984
Oct 2, 2026	0.41	0.41	0.39	0.39	0.39	-4.88%	20,840,169
Sep 30, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	32,526,797
Sep 29, 2026	0.41	0.42	0.40	0.41	0.41	-2.41%	26,060,000
Sep 28, 2026	0.41	0.42	0.41	0.42	0.42	-	22,289,000
Sep 25, 2026	0.42	0.42	0.41	0.42	0.42	-	6,941,267
Sep 24, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	21,628,000
Sep 23, 2026	0.42	0.42	0.40	0.41	0.41	-1.22%	15,472,000
Sep 22, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	13,592,000
Sep 21, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	83,451,373
Sep 18, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	138,210,040
Sep 17, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	18,168,000
Sep 16, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	14,867,870
Sep 15, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	29,124,000
Sep 14, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	46,059,300
Sep 11, 2026	0.43	0.44	0.41	0.41	0.41	-3.57%	67,526,552
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