United Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.05	0.05	0.05	0.05	0.05	1.87%	3,035,366
May 28, 2026	0.05	0.05	0.05	0.05	0.05	5.10%	3,054,460
May 27, 2026	0.05	0.06	0.04	0.05	0.05	4.84%	2,082,190
May 26, 2026	0.04	0.06	0.04	0.05	0.05	28.05%	3,693,100
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-5.64%	372,610
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-0.05%	522,878
May 20, 2026	0.04	0.06	0.04	0.04	0.04	-0.51%	1,686,154
May 19, 2026	0.04	0.04	0.03	0.04	0.04	2.52%	587,000
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-0.14%	181,520
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.16%	626,976
May 14, 2026	0.04	0.04	0.04	0.04	0.04	0.62%	610,638
May 13, 2026	0.04	0.04	0.04	0.04	0.04	-0.90%	310,751
May 12, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	222,719
May 11, 2026	0.04	0.05	0.04	0.04	0.04	-4.76%	2,376,465
May 8, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	1,359,910
May 7, 2026	0.04	0.05	0.04	0.04	0.04	8.36%	2,020,939
May 6, 2026	0.04	0.04	0.03	0.04	0.04	5.17%	365,789
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-10.00%	332,074
May 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.28%	434,973
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-0.22%	1,426,579
Apr 30, 2026	0.04	0.04	0.04	0.04	0.04	7.56%	583,456
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	9.79%	802,034
Apr 28, 2026	0.04	0.04	0.03	0.03	0.03	-16.07%	364,609
Apr 27, 2026	0.04	0.05	0.04	0.04	0.04	-7.21%	962,272
Apr 24, 2026	0.05	0.05	0.04	0.04	0.04	8.57%	404,869
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-5.16%	363,568
Apr 22, 2026	0.04	0.05	0.04	0.04	0.04	3.71%	243,464
Apr 21, 2026	0.04	0.05	0.04	0.04	0.04	-8.26%	193,293
Apr 20, 2026	0.04	0.05	0.04	0.04	0.04	5.97%	928,490
Apr 17, 2026	0.06	0.06	0.04	0.04	0.04	-25.18%	1,504,581
Apr 16, 2026	0.05	0.06	0.05	0.06	0.06	12.00%	2,244,251
Apr 15, 2026	0.05	0.08	0.05	0.05	0.05	7.76%	5,431,943
Apr 14, 2026	0.05	0.06	0.04	0.05	0.05	-4.33%	2,742,839
Apr 13, 2026	0.03	0.05	0.03	0.05	0.05	78.97%	6,857,783
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	4.23%	1,211
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	-5.14%	649,700
Apr 8, 2026	0.02	0.03	0.02	0.03	0.03	30.52%	2,130,800
Apr 7, 2026	0.03	0.03	0.02	0.02	0.02	-15.49%	349,572
Apr 6, 2026	0.03	0.03	0.02	0.02	0.02	-4.05%	543,508
Apr 2, 2026	0.02	0.03	0.02	0.03	0.03	36.32%	546,076
Apr 1, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	71,961
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	-	376,800
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-3.75%	316,728
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-5.55%	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	11.86%	826,465
Mar 19, 2026	0.02	0.02	0.02	0.02	0.02	1.59%	68,000