U92 Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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