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!

Us Energy Corp (USEG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 1.055 1.055 0.9854 0.9854 0
9th Jul 2026 (Thu) 1.055 1.055 0.9854 0.9854 0
8th Jul 2026 (Wed) 1.055 1.055 0.9854 0.9854 0
7th Jul 2026 (Tue) 1.055 1.055 0.9854 0.9854 0
6th Jul 2026 (Mon) 1.055 1.055 0.9854 0.9854 0
3rd Jul 2026 (Fri) 1.055 1.055 0.9854 0.9854 0
2nd Jul 2026 (Thu) 1.055 1.055 0.9854 0.9854 0
1st Jul 2026 (Wed) 1.055 1.055 0.9854 0.9854 0
30th Jun 2026 (Tue) 1.055 1.055 0.9854 0.9854 0
29th Jun 2026 (Mon) 1.055 1.055 0.9854 0.9854 0
26th Jun 2026 (Fri) 1.055 1.055 0.9854 0.9854 0
25th Jun 2026 (Thu) 1.055 1.055 0.9854 0.9854 0
24th Jun 2026 (Wed) 1.055 1.055 0.9854 0.9854 0
23rd Jun 2026 (Tue) 1.055 1.055 0.9854 0.9854 0
22nd Jun 2026 (Mon) 1.055 1.055 0.9854 0.9854 0
19th Jun 2026 (Fri) 1.055 1.055 0.9854 0.9854 0
18th Jun 2026 (Thu) 1.055 1.055 0.9854 0.9854 0
17th Jun 2026 (Wed) 1.055 1.055 0.9854 0.9854 0
16th Jun 2026 (Tue) 1.055 1.055 0.9854 0.9854 0
15th Jun 2026 (Mon) 1.055 1.055 0.9854 0.9854 0
12th Jun 2026 (Fri) 1.055 1.055 0.9854 0.9854 0
11th Jun 2026 (Thu) 1.055 1.055 0.9854 0.9854 0
10th Jun 2026 (Wed) 1.055 1.055 0.9854 0.9854 0
9th Jun 2026 (Tue) 1.055 1.055 0.9854 0.9854 0
8th Jun 2026 (Mon) 1.055 1.055 0.9854 0.9854 0
5th Jun 2026 (Fri) 1.055 1.055 0.9614 0.9854 17,505
4th Jun 2026 (Thu) 1.045 1.09 1.04 1.09 49,017
3rd Jun 2026 (Wed) 1.07 1.075 1.03 1.06 18,270
2nd Jun 2026 (Tue) 1.045 1.085 1.04 1.08 41,849
1st Jun 2026 (Mon) 0.985 1.07 0.985 1.07 44,947
29th May 2026 (Fri) 1.00 1.005 1.00 1.00 3,443
28th May 2026 (Thu) 0.95 1.03 0.9471 1.02 34,179
27th May 2026 (Wed) 0.944 0.9562 0.9133 0.9501 27,235
26th May 2026 (Tue) 0.9508 0.9898 0.9399 0.972 64,463
25th May 2026 (Mon) 0.87 0.97 0.869 0.9729 30,134
22nd May 2026 (Fri) 0.87 0.97 0.869 0.9729 30,134
21st May 2026 (Thu) 0.8866 0.8987 0.8575 0.8819 52,014
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
FTSE 100 Latest
Value10,497.29
Change24.84