United Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.43	0.43	0.41	0.41	0.41	-2.38%	13,752,000
Nov 12, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	18,816,000
Nov 11, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	7,946,000
Nov 10, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	38,046,000
Nov 9, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	10,100,000
Nov 6, 2026	0.44	0.45	0.43	0.44	0.44	-	20,504,000
Nov 5, 2026	0.44	0.44	0.42	0.44	0.44	-2.25%	66,828,443
Nov 4, 2026	0.45	0.45	0.44	0.45	0.45	-	12,782,000
Nov 3, 2026	0.45	0.45	0.44	0.45	0.45	-2.20%	23,632,000
Nov 2, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	24,318,000
Oct 30, 2026	0.45	0.47	0.45	0.45	0.45	-2.17%	27,390,048
Oct 29, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	15,848,000
Oct 28, 2026	0.47	0.47	0.46	0.47	0.47	-	26,192,000
Oct 27, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	19,161,791
Oct 26, 2026	0.44	0.47	0.44	0.47	0.47	6.82%	56,478,000
Oct 23, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	55,867,530
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