United Energy Corp. (UNRG)
OTCMKTS · Delayed Price · Currency is USD
0.02078
-0.00122 (-5.55%)
At close: Mar 27, 2026
United Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.45% | 102,065 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 264,000 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 290,000 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 367,930 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.00% | 203,288 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.61% | 826,465 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.82% | 68,000 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.38% | 419,250 |
| Mar 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.33% | 135,535 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.21% | 131,800 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.26% | 193,891 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.53% | 525,890 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 232,464 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.49% | 95,738 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.85% | 1,083,369 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.22% | 81,034 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 1.35% | 161,000 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 5.21% | 376,820 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.09% | 162,664 |
| Mar 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 348,564 |
| Feb 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.62% | 521,301 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,000 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.73% | 125,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.73% | 418,098 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.25% | 233,200 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.00% | 87,874 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.91% | 62,000 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.15% | 826,300 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.41% | 167,921 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.46% | 252,354 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.46% | 180,250 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | 297,488 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 107,250 |
| Feb 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.13% | 57,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | 7,800 |
| Feb 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -17.14% | 599,480 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.96% | 446,450 |
| Feb 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.50% | 135,508 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.23% | 1,072,575 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.85% | 749,644 |
| Jan 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.67% | 2,116,666 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.11% | 1,075,586 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.00% | 1,472,275 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.10% | 168,901 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.90% | 422,398 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | 162,449 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.96% | 44,302 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.32% | 153,394 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.21% | 93,835 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.02% | 709,468 |