United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	120,943,636
May 13, 2026	0.48	0.49	0.48	0.48	0.48	-2.06%	42,952,250
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%	38,780,000
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%	69,425,135
May 6, 2026	0.49	0.49	0.47	0.48	0.48	-5.88%	76,277,000
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%	180,483,178
Apr 29, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	59,838,000
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%	42,112,000
Apr 24, 2026	0.51	0.52	0.50	0.51	0.51	-1.92%	75,497,789
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	-	17,532,000
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	-	38,020,742
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%	73,388,000
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%	186,466,254
Apr 2, 2026	0.54	0.57	0.54	0.55	0.55	1.85%	218,300,332
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%	179,822,972
Mar 20, 2026	0.64	0.64	0.60	0.64	0.64	-	253,874,046
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%	161,534,000
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%	152,621,273
Mar 13, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	270,644,430
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%	226,257,053
Mar 10, 2026	0.73	0.78	0.70	0.73	0.73	-10.98%	411,549,095
Mar 9, 2026	0.94	1.10	0.80	0.82	0.82	-	978,357,311
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%	597,192,979
Mar 4, 2026	0.92	0.92	0.76	0.80	0.80	-9.09%	703,347,067
Mar 3, 2026	0.83	0.98	0.81	0.88	0.88	10.00%	1,824,577,260
Mar 2, 2026	0.74	0.81	0.70	0.80	0.80	23.08%	1,003,298,270