United Energy Corp. (UNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0280
+0.0035 (14.29%)
At close: Oct 23, 2026
United Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.29% | 119,300 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 6.52% | 26,500 |
| Oct 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.07% | 122,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.33% | 182,608 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.56% | 111,000 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.49% | 25,000 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.77% | 192,537 |
| Oct 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.00% | 458,299 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.27% | 297,001 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.79% | 1,731,604 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.44% | 161,645 |
| Oct 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.55% | 121,001 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.81% | 191,700 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.28% | 68,014 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 174,017 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 183,975 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 444,759 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 130,000 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.82% | 110,820 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.98% | 213,517 |
| Sep 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 23.65% | 89,201 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.83% | 369,014 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 684,997 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 289,075 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.29% | 170,000 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.40% | 81,500 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.54% | 390,002 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.67% | 326,282 |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.15% | 16,000 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.10% | 60,065 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,500 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 304,630 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 176,100 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 495,046 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.74% | 155,199 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.30% | 1,454,740 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 551,000 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.61% | 564,000 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 76,700 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.44% | 381,075 |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.76% | 427,718 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 214,582 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.97% | 40,375 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.21% | 1,186,800 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.04% | 112,398 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.30% | 126,655 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.63% | 88,600 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.63% | 24,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.63% | 311,900 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.36% | 807,152 |