United Energy Corp. (UNRG)
OTCMKTS · Delayed Price · Currency is USD
0.0420
+0.0020 (5.00%)
At close: May 8, 2026
United Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -1.75% | 95,000 |
| May 7, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.40% | 2,020,939 |
| May 6, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.13% | 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 | -2.26% | 434,973 |
| May 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 1,426,579 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.53% | 583,456 |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.73% | 802,034 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.09% | 364,609 |
| Apr 27, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.13% | 962,272 |
| Apr 24, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 8.48% | 404,869 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.98% | 363,568 |
| Apr 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.69% | 243,464 |
| Apr 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.33% | 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 | -5.11% | 649,700 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.48% | 2,130,800 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.66% | 349,572 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.86% | 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 | -3.85% | 316,728 |
| 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 |