U92 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.30	0.30	0.27	0.29	0.29	-3.33%	7,000
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	1,500
Mar 26, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	44,000
Mar 25, 2026	0.33	0.33	0.27	0.29	0.29	-6.45%	141,000
Mar 24, 2026	0.31	0.31	0.27	0.31	0.31	6.90%	41,500
Mar 23, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	36,371
Mar 20, 2026	0.32	0.32	0.30	0.30	0.30	-	3,252
Mar 19, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	3,500
Mar 18, 2026	0.34	0.35	0.31	0.31	0.31	-11.43%	39,000
Mar 17, 2026	0.35	0.35	0.35	0.35	0.35	-	7,500
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	15,500
Mar 13, 2026	0.38	0.38	0.33	0.33	0.33	-13.16%	16,348
Mar 12, 2026	0.40	0.40	0.38	0.38	0.38	-	13,250
Mar 11, 2026	0.38	0.40	0.38	0.38	0.38	8.57%	45,504
Mar 10, 2026	0.33	0.36	0.33	0.35	0.35	20.69%	140,051
Mar 9, 2026	0.28	0.32	0.27	0.29	0.29	13.73%	244,000
Mar 6, 2026	0.26	0.27	0.23	0.26	0.26	-	1,648,048
Mar 5, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	7,152
Mar 4, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	43,000
Mar 3, 2026	0.28	0.28	0.27	0.27	0.27	3.85%	58,000
Mar 2, 2026	0.26	0.26	0.25	0.26	0.26	-	134,049
Feb 27, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	63,502
Feb 26, 2026	0.25	0.25	0.25	0.25	0.25	-	49,000
Feb 25, 2026	0.25	0.25	0.25	0.25	0.25	-	195,110
Feb 24, 2026	0.25	0.26	0.25	0.25	0.25	-	67,500
Feb 23, 2026	0.25	0.26	0.24	0.25	0.25	-	134,500
Feb 20, 2026	0.25	0.25	0.24	0.25	0.25	-	247,167
Feb 19, 2026	0.27	0.27	0.22	0.25	0.25	-7.41%	254,000
Feb 18, 2026	0.27	0.27	0.25	0.27	0.27	-3.57%	228,500
Feb 17, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	31,306
Feb 13, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	58,805
Feb 12, 2026	0.29	0.30	0.29	0.29	0.29	-	10,500
Feb 11, 2026	0.33	0.33	0.29	0.29	0.29	-12.12%	96,451
Feb 10, 2026	0.34	0.34	0.33	0.33	0.33	13.79%	27,025