United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.68	0.70	0.63	0.64	0.64	-1.54%	228,520,000
Mar 18, 2026	0.66	0.67	0.64	0.65	0.65	-2.99%	161,470,000
Mar 17, 2026	0.70	0.70	0.66	0.67	0.67	-4.29%	265,744,421
Mar 16, 2026	0.73	0.74	0.69	0.70	0.70	-4.11%	152,621,200
Mar 13, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	270,632,400
Mar 12, 2026	0.81	0.81	0.71	0.72	0.72	-6.49%	375,644,000
Mar 11, 2026	0.72	0.77	0.71	0.77	0.77	5.48%	226,257,000
Mar 10, 2026	0.73	0.78	0.70	0.73	0.73	-10.98%	411,539,000
Mar 9, 2026	0.94	1.10	0.80	0.82	0.82	-	978,341,300
Mar 6, 2026	0.75	0.85	0.74	0.82	0.82	10.81%	427,998,675
Mar 5, 2026	0.80	0.82	0.72	0.74	0.74	-7.50%	597,160,900
Mar 4, 2026	0.92	0.92	0.76	0.80	0.80	-9.09%	703,215,067
Mar 3, 2026	0.83	0.98	0.81	0.88	0.88	10.00%	1,824,527,000
Mar 2, 2026	0.74	0.81	0.70	0.80	0.80	23.08%	1,003,298,000
Feb 27, 2026	0.63	0.66	0.62	0.65	0.65	3.17%	81,067,820
Feb 26, 2026	0.67	0.67	0.62	0.63	0.63	-5.97%	117,444,000
Feb 25, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	111,060,100
Feb 24, 2026	0.61	0.68	0.60	0.68	0.68	9.68%	279,964,000
Feb 23, 2026	0.63	0.64	0.62	0.62	0.62	-3.13%	32,968,450
Feb 20, 2026	0.61	0.66	0.60	0.64	0.64	8.47%	52,251,150
Feb 16, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	10,910,000
Feb 13, 2026	0.57	0.58	0.54	0.56	0.56	-5.08%	93,488,130
Feb 12, 2026	0.61	0.62	0.59	0.59	0.59	-1.67%	47,336,480
Feb 11, 2026	0.59	0.62	0.58	0.60	0.60	1.69%	62,390,000
Feb 10, 2026	0.59	0.60	0.57	0.59	0.59	3.51%	33,146,040
Feb 9, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	59,015,250
Feb 6, 2026	0.54	0.60	0.54	0.60	0.60	7.14%	92,094,000
Feb 5, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	68,994,740
Feb 4, 2026	0.59	0.60	0.56	0.57	0.57	-	124,065,400
Feb 3, 2026	0.57	0.59	0.56	0.57	0.57	-	71,300,000
Feb 2, 2026	0.61	0.62	0.55	0.57	0.57	-10.94%	191,348,000