Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	0.0411	0.0420	0.0370	0.0400	583,456	+0.00(+7.53%)
Apr 29, 2026	0.0378	0.0400	0.0362	0.0372	802,034	+0.00(+9.73%)
Apr 28, 2026	0.0385	0.0420	0.0339	0.0339	364,609	-0.01(-16.09%)
Apr 27, 2026	0.0430	0.0450	0.0400	0.0404	962,272	-0.00(-7.13%)
Apr 24, 2026	0.0450	0.0450	0.0406	0.0435	404,869	+0.00(+8.48%)
Apr 23, 2026	0.0440	0.0440	0.0401	0.0401	363,568	-0.00(-4.98%)
Apr 22, 2026	0.0405	0.0450	0.0405	0.0422	243,464	+0.00(+3.69%)
Apr 21, 2026	0.0470	0.0470	0.0405	0.0407	193,293	-0.00(-8.33%)
Apr 20, 2026	0.0441	0.0477	0.0424	0.0444	928,490	+0.00(+5.97%)
Apr 17, 2026	0.0535	0.0615	0.0400	0.0419	1,504,581	-0.01(-25.18%)
Apr 16, 2026	0.0545	0.0624	0.0481	0.0560	2,244,251	+0.01(+12.00%)
Apr 15, 2026	0.0495	0.0811	0.0451	0.0500	5,431,943	+0.00(+7.76%)
Apr 14, 2026	0.0480	0.0553	0.0386	0.0464	2,742,839	-0.00(-4.33%)
Apr 13, 2026	0.0253	0.0520	0.0253	0.0485	6,857,783	+0.02(+78.97%)
Apr 10, 2026	0.0271	0.0271	0.0271	0.0271	1,211	+0.00(+4.23%)
Apr 09, 2026	0.0274	0.0274	0.0260	0.0260	649,700	-0.00(-5.11%)
Apr 08, 2026	0.0240	0.0300	0.0210	0.0274	2,130,800	+0.01(+30.48%)
Apr 07, 2026	0.0258	0.0258	0.0203	0.0210	349,572	-0.00(-15.66%)
Apr 06, 2026	0.0258	0.0258	0.0215	0.0249	543,508	-0.00(-3.86%)
Apr 02, 2026	0.0207	0.0259	0.0190	0.0259	546,076	+0.01(+36.32%)
Apr 01, 2026	0.0190	0.0200	0.0190	0.0190	71,961	-0.00(-5.00%)
Mar 31, 2026	0.0200	0.0200	0.0187	0.0200	376,800	+0.00(+0.00%)
Mar 30, 2026	0.0200	0.0225	0.0200	0.0200	316,728	-0.00(-3.85%)
Mar 27, 2026	0.0225	0.0225	0.0208	0.0208	102,065	-0.00(-5.45%)
Mar 26, 2026	0.0220	0.0226	0.0220	0.0220	264,000	+0.00(+0.00%)
Mar 25, 2026	0.0220	0.0220	0.0210	0.0220	290,000	+0.00(+0.00%)
Mar 24, 2026	0.0224	0.0235	0.0210	0.0220	367,930	+0.00(+2.33%)
Mar 23, 2026	0.0216	0.0250	0.0215	0.0215	203,288	-0.00(-14.00%)
Mar 20, 2026	0.0249	0.0250	0.0211	0.0250	826,465	+0.00(+11.61%)
Mar 19, 2026	0.0229	0.0229	0.0211	0.0224	68,000	+0.00(+1.82%)
Mar 18, 2026	0.0220	0.0238	0.0210	0.0220	419,250	-0.00(-6.38%)
Mar 17, 2026	0.0240	0.0250	0.0235	0.0235	135,535	+0.00(+6.33%)
Mar 16, 2026	0.0255	0.0255	0.0221	0.0221	131,800	-0.00(-2.21%)
Mar 13, 2026	0.0260	0.0260	0.0225	0.0226	193,891	+0.00(+2.26%)
Mar 12, 2026	0.0246	0.0270	0.0220	0.0221	525,890	-0.00(-7.53%)
Mar 11, 2026	0.0245	0.0259	0.0220	0.0239	232,464	-0.00(-0.83%)
Mar 10, 2026	0.0255	0.0259	0.0227	0.0241	95,738	-0.00(-5.49%)
Mar 09, 2026	0.0272	0.0272	0.0229	0.0255	1,083,369	+0.00(+20.85%)
Mar 06, 2026	0.0211	0.0272	0.0211	0.0211	81,034	-0.00(-6.22%)
Mar 05, 2026	0.0247	0.0272	0.0211	0.0225	161,000	+0.00(+1.35%)
Mar 04, 2026	0.0250	0.0250	0.0222	0.0222	376,820	+0.00(+5.21%)
Mar 03, 2026	0.0231	0.0250	0.0211	0.0211	162,664	-0.00(-4.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

United Energy Crp Nev (OP:UNRG)

Historical Prices