United Energy Corp. (UNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0300
+0.0016 (5.52%)
Oct 24, 2025, 3:49 PM EDT
United Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.52% | 326,850 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.23% | 121,836 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.19% | 329,675 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.71% | 533,514 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.29% | 539,751 |
| Oct 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.28% | 27,800 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.00% | 276,500 |
| Oct 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.98% | 473,520 |
| Oct 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 37.88% | 499,175 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 467,073 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.06% | 94,511 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 234,363 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.44% | 1,085,403 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 23.29% | 553,478 |
| Oct 6, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.40% | 1,033,012 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.58% | 399,197 |
| Oct 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.83% | 476,759 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.81% | 1,078,681 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.77% | 263,701 |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 708,200 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.50% | 562,400 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,651 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 47,200 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.43% | 70,408 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -9.09% | 731,543 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.75% | 80,975 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.04% | 62,981 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.01% | 42,943 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 105,019 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.64% | 59,404 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.21% | 53,370 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.70% | 151,848 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 93,653 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.95% | 167,990 |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.17% | 183,283 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.00% | 140,307 |
| Sep 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -14.89% | 594,697 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.66% | 1,414,079 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.92% | 105,927 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 6.08% | 60,543 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -13.75% | 346,938 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -8.37% | 125,265 |
| Aug 26, 2025 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 26.54% | 1,330,055 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 84,700 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 509,688 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.04% | 85,027 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.69% | 280,328 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.63% | 1,281,472 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 206,178 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,035 |