United Energy Group Limited (UNEGF)
OTCMKTS · Delayed Price · Currency is USD
0.0592
0.00 (0.00%)
At close: Oct 30, 2026
UNEGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.76% | 1,000 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.24% | 466 |
| Aug 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.09% | 208 |
| Jun 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.70% | 1,500 |
| Apr 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.76% | 500 |
| Apr 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.37% | 500 |
| Feb 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.84% | 800 |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.86% | 250,000 |
| Jan 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.28% | 250,000 |
| Dec 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.64% | 800 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 1,500 |
| Dec 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 72.84% | 10,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -54.19% | 1,166 |
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.96% | 1,166 |
| Oct 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 33.18% | 15,360 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.31% | 5,000 |
| Oct 7, 2025 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | - | 1,200 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.96% | 1,000 |
| Oct 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -27.65% | 200 |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | 4,800 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 24.05% | 5,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 100.00% | 500,000 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -12.94% | 30,000 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.75% | 3,500 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.86% | 1,025 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.00% | 1,000 |
| Oct 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.66% | 10,000 |
| Oct 7, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.25% | 10,000 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.58% | 10,000 |
| Jul 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -47.53% | 2,500 |
| Jun 11, 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.88% | 13,327 |
| Apr 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.27% | 12,077 |
| Mar 25, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 31.68% | 2,000 |
| Mar 7, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.91% | 400 |
| Feb 13, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.29% | 466 |
| Feb 6, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.30% | 500 |
| Jan 30, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.79% | 2,500 |
| Dec 27, 2023 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.67% | 11,500 |
| Dec 22, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.52% | 1,000 |
| Nov 20, 2023 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -29.13% | 1,000 |
| Nov 14, 2023 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -27.25% | 8,325 |
| Oct 25, 2023 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.32% | 400 |
| Oct 24, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.78% | 500 |
| Oct 11, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.96% | 400 |
| Oct 10, 2023 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.42% | 500 |
| Aug 2, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.08% | 325 |
| Jul 26, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,423 |
| Jul 25, 2023 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.08% | 5,000 |
| Jul 24, 2023 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.25% | 1,500 |