U92 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.49	0.49	0.42	0.43	0.43	-12.24%	58,880
Jun 9, 2026	0.50	0.52	0.49	0.49	0.49	2.08%	18,500
Jun 8, 2026	0.52	0.52	0.48	0.48	0.48	-7.69%	86,178
Jun 5, 2026	0.52	0.55	0.52	0.52	0.52	-	5,013
Jun 4, 2026	0.54	0.54	0.51	0.52	0.52	-	11,980
Jun 3, 2026	0.55	0.55	0.51	0.52	0.52	-1.89%	22,879
Jun 2, 2026	0.50	0.60	0.50	0.53	0.53	6.00%	120,000
Jun 1, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	18,635
May 29, 2026	0.48	0.51	0.47	0.51	0.51	8.51%	122,159
May 28, 2026	0.48	0.48	0.45	0.47	0.47	-2.08%	56,534
May 27, 2026	0.46	0.48	0.46	0.48	0.48	6.67%	25,000
May 26, 2026	0.45	0.45	0.45	0.45	0.45	1.12%	1,500
May 25, 2026	0.47	0.47	0.45	0.45	0.45	-3.26%	14,500
May 22, 2026	0.46	0.46	0.45	0.46	0.46	-	10,600
May 21, 2026	0.46	0.46	0.46	0.46	0.46	-	8,001
May 20, 2026	0.45	0.46	0.42	0.46	0.46	2.22%	168,500
May 19, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	130,950
May 15, 2026	0.47	0.47	0.45	0.46	0.46	-4.17%	71,525
May 14, 2026	0.42	0.48	0.42	0.48	0.48	14.29%	135,000
May 13, 2026	0.43	0.43	0.40	0.42	0.42	-2.33%	29,500
May 12, 2026	0.44	0.45	0.43	0.43	0.43	-	77,650
May 11, 2026	0.43	0.45	0.43	0.43	0.43	2.38%	99,680
May 8, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	2,666
May 7, 2026	0.44	0.44	0.42	0.43	0.43	-	84,954
May 6, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	95,725
May 5, 2026	0.48	0.49	0.43	0.45	0.45	-9.18%	113,419
May 4, 2026	0.48	0.49	0.46	0.49	0.49	3.16%	99,863
May 1, 2026	0.46	0.48	0.45	0.48	0.48	2.15%	19,000
Apr 30, 2026	0.43	0.47	0.43	0.47	0.47	8.14%	193,588
Apr 29, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	43,270
Apr 28, 2026	0.44	0.45	0.43	0.44	0.44	1.16%	294,762
Apr 27, 2026	0.45	0.46	0.43	0.43	0.43	4.88%	181,504
Apr 24, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	5,000
Apr 23, 2026	0.35	0.40	0.34	0.40	0.40	19.70%	76,848
Apr 22, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	8,000
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	17,500
Apr 20, 2026	0.31	0.32	0.30	0.30	0.30	-	63,000
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	-	20,500
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	150,500
Apr 15, 2026	0.32	0.32	0.31	0.31	0.31	-	10,035
Apr 14, 2026	0.31	0.31	0.30	0.31	0.31	-	19,500
Apr 13, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	65,500
Apr 10, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	113,500
Apr 9, 2026	0.30	0.31	0.30	0.30	0.30	-	114,500
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	96,520
Apr 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	6,000
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-	1,000
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	4,000
Apr 1, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	6,520
Mar 31, 2026	0.29	0.29	0.29	0.29	0.29	-	6,001