Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U.s. Energy Cor (USEG.US) Share Price

Price $0.87 on 21-05-2026 at 17:18:58
Change $-0.03 -3.34%
Buy $0.8731
Sell $0.8636
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 500.00 at $0.8611
Day's Volume: 23,242
Last Close: $0.899
Open: $0.8866
ISIN: US9118053076
Day's Range $0.859 - $0.8987
52wk Range: $0.67 - $3.29
Market Capitalisation: $47.36m
VWAP: $0.881209
Shares in Issue: 44.27m

U.s. Energy Cor (USEG.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 500 $0.8611 Automatic Execution
 12:22:33 - 21-May-26
Unknown* 20 $0.8679 Automatic Execution
 12:21:53 - 21-May-26
Sell* 1,009 $0.86 Automatic Execution
 12:18:42 - 21-May-26
Sell* 100 $0.859 Automatic Execution
 12:18:42 - 21-May-26
Sell* 100 $0.8606 Automatic Execution
 12:18:42 - 21-May-26
Sell* 100 $0.8606 Automatic Execution
 12:18:42 - 21-May-26
Sell* 500 $0.865 Automatic Execution
 12:18:42 - 21-May-26
Sell* 63 $0.8675 Automatic Execution
 12:18:42 - 21-May-26
Sell* 300 $0.8699 Automatic Execution
 12:17:35 - 21-May-26
Sell* 100 $0.87 Automatic Execution
 12:16:03 - 21-May-26
See more U.s. Energy Cor trades

U.s. Energy Cor (USEG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.8938 0.8946 0.8802 0.899 9,573
19th May 2026 (Tue) 0.927 0.927 0.9109 0.9051 35,038
18th May 2026 (Mon) 0.96 0.9643 0.9216 0.9525 25,527
15th May 2026 (Fri) 0.9146 0.97 0.9146 0.97 42,918
14th May 2026 (Thu) 0.871 0.9337 0.8552 0.9409 24,915
13th May 2026 (Wed) 0.9162 0.9162 0.8566 0.8998 13,456
12th May 2026 (Tue) 0.911 0.928 0.90 0.93 22,421
11th May 2026 (Mon) 0.9231 0.9275 0.9001 0.9264 38,123
8th May 2026 (Fri) 0.9456 0.9456 0.913 0.945 29,422
7th May 2026 (Thu) 0.95 0.9677 0.89 0.9676 104,789
6th May 2026 (Wed) 1.05 1.05 1.005 1.01 108,706
5th May 2026 (Tue) 1.10 1.115 1.075 1.11 68,366
4th May 2026 (Mon) 1.12 1.14 1.08 1.13 130,845
1st May 2026 (Fri) 1.06 1.14 1.03 1.13 173,465
30th Apr 2026 (Thu) 1.055 1.11 1.04 1.09 179,119
29th Apr 2026 (Wed) 1.02 1.115 0.9796 1.10 206,292
28th Apr 2026 (Tue) 1.055 1.145 1.01 1.03 419,168
27th Apr 2026 (Mon) 1.36 1.49 1.05 1.06 14,958,098
24th Apr 2026 (Fri) 0.8708 0.9285 0.8624 0.9271 79,681
23rd Apr 2026 (Thu) 0.8387 0.9136 0.8346 0.9021 46,978
22nd Apr 2026 (Wed) 0.825 0.84 0.8164 0.8345 27,500
21st Apr 2026 (Tue) 0.7577 0.8155 0.7577 0.8211 96,814
See more U.s. Energy Cor price history
FTSE 100 Latest
Value10,443.47
Change11.13

Login to your account

Forgot Password?

Not Registered