U92 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.40	0.41	0.39	0.39	0.39	2.63%	32,132
Aug 7, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	113,170
Aug 6, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	22,840
Aug 5, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	41,108
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	1,078
Jul 31, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	21,510
Jul 30, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	10,577
Jul 29, 2026	0.43	0.43	0.40	0.40	0.40	-8.14%	61,950
Jul 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	28,990
Jul 27, 2026	0.42	0.44	0.42	0.44	0.44	8.75%	8,600
Jul 24, 2026	0.40	0.49	0.39	0.40	0.40	2.56%	123,900
Jul 23, 2026	0.40	0.40	0.39	0.39	0.39	-	5,518
Jul 22, 2026	0.40	0.40	0.39	0.39	0.39	-13.33%	54,391
Jul 21, 2026	0.43	0.45	0.42	0.45	0.45	4.65%	78,792
Jul 20, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	500
Jul 17, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	1,000
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	1,500
Jul 15, 2026	0.44	0.45	0.40	0.43	0.43	-2.27%	84,934
Jul 14, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	12,507
Jul 13, 2026	0.46	0.46	0.46	0.46	0.46	3.37%	10,280
Jul 10, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	5,500
Jul 9, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	26,000
Jul 8, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	30,826
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	-	4,000
Jul 6, 2026	0.46	0.46	0.45	0.46	0.46	-	52,044
Jul 3, 2026	0.46	0.46	0.45	0.46	0.46	-	28,187
Jul 2, 2026	0.46	0.46	0.45	0.46	0.46	-3.19%	73,575
Jun 30, 2026	0.46	0.47	0.45	0.47	0.47	2.17%	124,000
Jun 29, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	114,016
Jun 26, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	116,500
Jun 25, 2026	0.46	0.46	0.46	0.46	0.46	-	42,500
Jun 24, 2026	0.46	0.46	0.45	0.46	0.46	-2.13%	43,215
Jun 23, 2026	0.48	0.48	0.45	0.47	0.47	4.44%	102,000
Jun 22, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	108,000
Jun 19, 2026	0.48	0.48	0.45	0.46	0.46	-1.09%	55,500
Jun 18, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	478,000
Jun 17, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	16,150
Jun 16, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	3,750
Jun 15, 2026	0.40	0.45	0.40	0.43	0.43	7.50%	64,900
Jun 12, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	9,870
Jun 11, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	28,920
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