United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	0.34	0.35	0.34	0.34	0.34	-	27,104,000
Jun 30, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	47,208,832
Jun 29, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	113,871,682
Jun 26, 2026	0.35	0.37	0.35	0.36	0.36	4.35%	81,428,000
Jun 25, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	67,131,247
Jun 24, 2026	0.36	0.37	0.35	0.36	0.36	-	24,178,760
Jun 23, 2026	0.37	0.37	0.35	0.36	0.36	-	36,788,000
Jun 22, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	59,376,320
Jun 18, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	107,332,000
Jun 17, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	25,628,600
Jun 16, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	47,738,750
Jun 15, 2026	0.43	0.44	0.42	0.42	0.42	-4.60%	28,090,000
Jun 12, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	21,891,010
Jun 11, 2026	0.43	0.45	0.43	0.43	0.43	2.38%	71,538,500
Jun 10, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	75,481,250
Jun 9, 2026	0.45	0.45	0.43	0.43	0.43	-5.49%	77,484,669
Jun 8, 2026	0.46	0.47	0.45	0.46	0.46	-	95,427,350
Jun 5, 2026	0.48	0.48	0.45	0.46	0.46	-3.19%	46,088,000
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