United Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.03	0.03	0.03	0.03	-	4.33%	2,314
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
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	0.24%	342,542
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	10.50%	359,790
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	0.99%	118,918
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-10.60%	146,835
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	8.81%	257,525
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-3.14%	421,300
Aug 5, 2026	0.04	0.04	0.03	0.04	0.04	-5.12%	1,346,694
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	1.35%	51,451
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	7.36%	54,450
Jul 31, 2026	0.04	0.05	0.04	0.04	0.04	-9.80%	205,201
Jul 30, 2026	0.05	0.05	0.04	0.04	0.04	1.89%	40,960
Jul 29, 2026	0.05	0.05	0.04	0.04	0.04	5.00%	375,985
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	3.90%	925,200
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-3.75%	831,649
Jul 24, 2026	0.04	0.05	0.04	0.04	0.04	2.83%	1,107,615
Jul 23, 2026	0.05	0.05	0.04	0.04	0.04	-13.56%	321,250
Jul 22, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	1,131,999
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	746,200
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	133,504
Jul 17, 2026	0.04	0.04	0.04	0.04	0.04	8.40%	130,200
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-6.58%	154,000
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	1.28%	255,072
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	1,182,538
Jul 13, 2026	0.04	0.04	0.04	0.04	0.04	-0.18%	261,671
Jul 10, 2026	0.05	0.05	0.04	0.04	0.04	-2.57%	173,400
Jul 9, 2026	0.04	0.05	0.04	0.04	0.04	-7.82%	158,242
Jul 8, 2026	0.04	0.05	0.04	0.04	0.04	-3.33%	312,000
Jul 7, 2026	0.04	0.05	0.04	0.05	0.05	5.88%	870,469
Jul 6, 2026	0.05	0.05	0.04	0.04	0.04	-5.56%	507,342
Jul 2, 2026	0.05	0.05	0.04	0.05	0.05	-7.98%	348,243
Jul 1, 2026	0.06	0.06	0.05	0.05	0.05	-16.70%	485,852