United Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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