Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25 2025 | 1.33 | -0.07 | -5.00% | 1.40 | 1.41 | 1.31 | 377,134 |
| Mar 24 2025 | 1.40 | 0.03 | 2.19% | 1.40 | 1.42 | 1.38 | 195,046 |
| Mar 21 2025 | 1.37 | -0.04 | -2.84% | 1.43 | 1.445 | 1.37 | 350,757 |
| Mar 20 2025 | 1.41 | -0.06 | -4.08% | 1.49 | 1.49 | 1.40 | 176,842 |
| Mar 19 2025 | 1.47 | 0.03 | 2.08% | 1.43 | 1.53 | 1.43 | 284,882 |
| Mar 18 2025 | 1.44 | -0.01 | -0.69% | 1.47 | 1.5206 | 1.41 | 335,509 |
| Mar 17 2025 | 1.45 | 0.09 | 6.62% | 1.36 | 1.475 | 1.36 | 462,510 |
| Mar 14 2025 | 1.36 | 0.10 | 7.94% | 1.27 | 1.3799 | 1.265 | 220,233 |
| Mar 13 2025 | 1.26 | -0.17 | -11.89% | 1.37 | 1.42 | 1.25 | 432,919 |
| Mar 12 2025 | 1.43 | 0.07 | 5.15% | 1.42 | 1.47 | 1.3801 | 399,971 |
| Mar 11 2025 | 1.36 | 0.02 | 1.49% | 1.345 | 1.401 | 1.31 | 211,678 |
| Mar 10 2025 | 1.34 | -0.15 | -10.07% | 1.499 | 1.50 | 1.34 | 430,112 |
| Mar 07 2025 | 1.49 | 0.03 | 2.05% | 1.445 | 1.56 | 1.42 | 328,458 |
| Mar 06 2025 | 1.46 | -0.06 | -3.95% | 1.51 | 1.535 | 1.46 | 223,278 |
| Mar 05 2025 | 1.52 | 0.01 | 0.66% | 1.595 | 1.60 | 1.4806 | 259,949 |
| Mar 04 2025 | 1.51 | 0.00 | 0.00% | 1.4195 | 1.57 | 1.41 | 548,883 |
| Mar 03 2025 | 1.51 | -0.13 | -7.93% | 1.66 | 1.66 | 1.47 | 579,588 |
| Feb 28 2025 | 1.64 | 0.04 | 2.50% | 1.595 | 1.665 | 1.545 | 399,271 |
| Feb 27 2025 | 1.60 | -0.08 | -4.76% | 1.68 | 1.70 | 1.60 | 320,058 |
| Feb 26 2025 | 1.68 | -0.01 | -0.59% | 1.6907 | 1.7394 | 1.6606 | 330,429 |
| Feb 25 2025 | 1.69 | -0.13 | -7.14% | 1.7892 | 1.8664 | 1.675 | 774,183 |
| Feb 24 2025 | 1.82 | -0.13 | -6.67% | 2.00 | 2.00 | 1.82 | 697,546 |
| Feb 21 2025 | 1.95 | -0.10 | -4.88% | 2.06 | 2.08 | 1.95 | 452,247 |
| Feb 20 2025 | 2.05 | -0.09 | -4.21% | 2.1201 | 2.1399 | 2.045 | 767,582 |
| Feb 19 2025 | 2.14 | 0.06 | 2.88% | 2.08 | 2.145 | 2.03 | 783,815 |
| Feb 18 2025 | 2.08 | 0.05 | 2.46% | 2.1408 | 2.20 | 2.08 | 747,743 |
| Feb 14 2025 | 2.03 | 0.01 | 0.50% | 2.09 | 2.09 | 2.0104 | 706,051 |
| Feb 13 2025 | 2.02 | 0.06 | 3.06% | 2.00 | 2.045 | 1.96 | 506,377 |
| Feb 12 2025 | 1.96 | -0.07 | -3.45% | 2.02 | 2.05 | 1.96 | 755,839 |
| Feb 11 2025 | 2.03 | -0.12 | -5.58% | 2.16 | 2.17 | 2.03 | 1,091,597 |
| Feb 10 2025 | 2.15 | 0.02 | 0.94% | 2.24 | 2.24 | 2.135 | 1,091,084 |
| Feb 07 2025 | 2.13 | -0.11 | -4.91% | 2.2907 | 2.31 | 2.13 | 1,031,898 |
| Feb 06 2025 | 2.24 | -0.05 | -2.18% | 2.36 | 2.385 | 2.19 | 1,646,365 |
| Feb 05 2025 | 2.29 | -0.06 | -2.55% | 2.33 | 2.50 | 2.22 | 1,777,059 |
| Feb 04 2025 | 2.35 | -0.26 | -9.96% | 2.4011 | 2.50 | 2.35 | 3,052,788 |
| Feb 03 2025 | 2.61 | 0.37 | 16.52% | 2.35 | 3.5577 | 2.30 | 45,131,952 |
| Jan 31 2025 | 2.24 | 0.05 | 2.28% | 2.28 | 2.37 | 2.19 | 1,020,876 |
| Jan 30 2025 | 2.19 | -0.14 | -6.01% | 2.37 | 2.38 | 2.19 | 1,435,572 |
| Jan 29 2025 | 2.33 | 0.03 | 1.30% | 2.33 | 2.5929 | 2.31 | 2,067,599 |
| Jan 28 2025 | 2.30 | 0.01 | 0.44% | 2.34 | 2.48 | 2.13 | 1,814,938 |
| Jan 27 2025 | 2.29 | -0.44 | -16.12% | 2.50 | 2.50 | 2.26 | 2,686,223 |
| Jan 24 2025 | 2.73 | -0.44 | -13.88% | 2.96 | 3.09 | 2.73 | 3,446,623 |
| Jan 23 2025 | 3.17 | 0.00 | 0.00% | 3.17 | 3.17 | 3.17 | 0 |
| Jan 22 2025 | 3.17 | -0.62 | -16.36% | 3.56 | 3.56 | 2.87 | 34,625,719 |
| Jan 21 2025 | 3.79 | 1.47 | 63.36% | 2.4296 | 6.40 | 2.38 | 107,531,062 |
| Jan 17 2025 | 2.32 | 0.10 | 4.50% | 2.20 | 2.386 | 2.1808 | 208,364 |
| Jan 16 2025 | 2.22 | 0.07 | 3.26% | 2.22 | 2.2935 | 2.11 | 110,108 |
| Jan 15 2025 | 2.15 | -0.03 | -1.38% | 2.22 | 2.22 | 2.00 | 182,907 |
| Jan 14 2025 | 2.18 | -0.07 | -3.11% | 2.35 | 2.43 | 1.98 | 425,442 |
| Jan 13 2025 | 2.25 | 0.32 | 16.58% | 1.95 | 2.3498 | 1.92 | 859,719 |
| Jan 10 2025 | 1.93 | 0.11 | 6.04% | 1.8732 | 1.9597 | 1.84 | 192,699 |
| Jan 08 2025 | 1.82 | -0.06 | -3.19% | 1.90 | 1.96 | 1.82 | 150,970 |
| Jan 07 2025 | 1.88 | -0.05 | -2.59% | 1.87 | 1.90 | 1.77 | 59,316 |
| Jan 06 2025 | 1.93 | 0.28 | 16.97% | 1.7024 | 1.93 | 1.7024 | 236,290 |
| Jan 03 2025 | 1.65 | 0.04 | 2.48% | 1.64 | 1.67 | 1.63 | 59,987 |
| Jan 02 2025 | 1.61 | -0.02 | -1.23% | 1.6721 | 1.68 | 1.60 | 36,335 |
| Dec 31 2024 | 1.63 | 0.02 | 1.24% | 1.62 | 1.6899 | 1.57 | 56,528 |
| Dec 30 2024 | 1.61 | -0.01 | -0.62% | 1.698 | 1.698 | 1.57 | 77,480 |
| Dec 27 2024 | 1.62 | 0.08 | 5.19% | 1.5729 | 1.6452 | 1.56 | 37,911 |
| Dec 26 2024 | 1.54 | 0.01 | 0.65% | 1.50 | 1.59 | 1.50 | 29,322 |
