U92 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	19,000
Oct 8, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	50,350
Oct 7, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	76,750
Oct 6, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	24,540
Oct 5, 2026	0.35	0.36	0.33	0.33	0.33	-4.41%	36,292
Oct 2, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	23,041
Oct 1, 2026	0.37	0.39	0.35	0.35	0.35	-2.78%	76,425
Sep 30, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	31,500
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	3,000
Sep 25, 2026	0.38	0.38	0.38	0.38	0.38	-	105,000
Sep 24, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	34,500
Sep 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	27,751
Sep 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	59,311
Sep 21, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	60,352
Sep 18, 2026	0.38	0.39	0.38	0.39	0.39	5.48%	56,500
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-	19,500
Sep 16, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	56,050
Sep 15, 2026	0.39	0.39	0.38	0.38	0.38	-	7,905
Sep 14, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	10,036
Sep 11, 2026	0.38	0.39	0.38	0.38	0.38	-	7,248
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-	40,000
Sep 9, 2026	0.40	0.40	0.36	0.38	0.38	-3.85%	181,950
Sep 8, 2026	0.40	0.40	0.39	0.39	0.39	-	16,300
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	1,000
Sep 3, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	84,000
Sep 2, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	7,746
Sep 1, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	22,000
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	-	2,560
Aug 28, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	42,000
Aug 27, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	27,500
Aug 26, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	24,500
Aug 25, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	10,830
Aug 24, 2026	0.38	0.40	0.35	0.36	0.36	-5.26%	78,852
Aug 21, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	66,780
Aug 20, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	180,653
Aug 19, 2026	0.38	0.40	0.35	0.36	0.36	-4.05%	322,219
Aug 18, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	83,500
Aug 17, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	104,040
Aug 14, 2026	0.37	0.40	0.36	0.39	0.39	6.85%	54,500
Aug 13, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	26,510
Aug 12, 2026	0.38	0.39	0.37	0.37	0.37	5.71%	188,450
Aug 11, 2026	0.38	0.39	0.35	0.35	0.35	-10.26%	99,294
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