U.S. Energy Corp. - Common Stock (USEG)

Historical Prices For U.S. Energy Corp. - Common Stock (USEG)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.23	1.30	1.23	1.24	1,549,394	1.24
10/23/2025	1.30	1.37	1.22	1.23	2,206,324	1.23
10/22/2025	1.19	1.25	1.17	1.21	1,283,976	1.21
10/21/2025	1.20	1.21	1.18	1.19	202,967	1.19
10/20/2025	1.17	1.22	1.17	1.20	276,884	1.20
10/17/2025	1.18	1.18	1.15	1.17	246,938	1.17
10/16/2025	1.23	1.23	1.18	1.19	491,262	1.19
10/15/2025	1.16	1.26	1.16	1.22	986,823	1.22
10/14/2025	1.12	1.16	1.11	1.14	515,539	1.14
10/13/2025	1.12	1.15	1.10	1.14	304,434	1.14
10/10/2025	1.19	1.20	1.11	1.11	607,005	1.11
10/09/2025	1.22	1.23	1.20	1.20	247,168	1.20
10/08/2025	1.22	1.22	1.20	1.21	215,658	1.21
10/07/2025	1.23	1.25	1.20	1.22	244,886	1.22
10/06/2025	1.22	1.26	1.19	1.22	311,006	1.22
10/03/2025	1.21	1.23	1.19	1.21	233,555	1.21
10/02/2025	1.22	1.22	1.19	1.21	96,068	1.21
10/01/2025	1.18	1.22	1.18	1.21	173,123	1.21
9/30/2025	1.19	1.20	1.17	1.18	140,635	1.18
9/29/2025	1.24	1.24	1.18	1.19	433,595	1.19
9/26/2025	1.23	1.32	1.20	1.24	1,108,942	1.24
9/25/2025	1.25	1.25	1.20	1.22	653,702	1.22
9/24/2025	1.21	1.28	1.21	1.25	599,523	1.25
9/23/2025	1.19	1.26	1.17	1.20	642,190	1.20
9/22/2025	1.16	1.20	1.16	1.17	160,520	1.17
9/19/2025	1.17	1.20	1.16	1.16	274,709	1.16
9/18/2025	1.16	1.20	1.16	1.18	161,495	1.18
9/17/2025	1.21	1.21	1.16	1.16	210,905	1.16
9/16/2025	1.17	1.22	1.17	1.20	272,687	1.20
9/15/2025	1.15	1.18	1.14	1.16	194,823	1.16
9/12/2025	1.14	1.16	1.14	1.15	170,018	1.15
9/11/2025	1.12	1.17	1.12	1.13	188,963	1.13
9/10/2025	1.15	1.19	1.14	1.17	317,503	1.17
9/09/2025	1.12	1.16	1.12	1.13	269,000	1.13
9/08/2025	1.12	1.13	1.10	1.11	243,413	1.11
9/05/2025	1.12	1.13	1.10	1.11	167,401	1.11
9/04/2025	1.16	1.17	1.10	1.12	403,765	1.12
9/03/2025	1.18	1.18	1.16	1.16	133,049	1.16
9/02/2025	1.19	1.20	1.17	1.17	151,924	1.17
8/29/2025	1.19	1.22	1.18	1.19	100,718	1.19
8/28/2025	1.18	1.22	1.18	1.19	186,830	1.19
8/27/2025	1.20	1.24	1.18	1.18	270,846	1.18
8/26/2025	1.20	1.22	1.19	1.21	202,840	1.21
8/25/2025	1.18	1.22	1.18	1.21	326,263	1.21
8/22/2025	1.19	1.21	1.17	1.17	212,186	1.17
8/21/2025	1.18	1.20	1.16	1.18	142,206	1.18
8/20/2025	1.21	1.21	1.16	1.19	149,188	1.19
8/19/2025	1.19	1.21	1.18	1.19	137,525	1.19
8/18/2025	1.18	1.21	1.17	1.20	234,974	1.20
8/15/2025	1.21	1.24	1.19	1.21	337,555	1.21
8/14/2025	1.17	1.23	1.15	1.21	267,860	1.21
8/13/2025	1.17	1.18	1.15	1.17	158,141	1.17
8/12/2025	1.15	1.17	1.13	1.16	279,035	1.16
8/11/2025	1.16	1.20	1.16	1.19	223,754	1.19
8/08/2025	1.14	1.17	1.13	1.14	199,708	1.14
8/07/2025	1.17	1.19	1.15	1.15	146,554	1.15
8/06/2025	1.16	1.21	1.15	1.16	358,991	1.16
8/05/2025	1.17	1.19	1.16	1.17	232,608	1.17
8/04/2025	1.18	1.18	1.15	1.17	425,884	1.17
8/01/2025	1.20	1.25	1.17	1.18	301,507	1.18
7/31/2025	1.24	1.27	1.20	1.20	235,195	1.20
7/30/2025	1.32	1.32	1.24	1.24	562,151	1.24
7/29/2025	1.32	1.34	1.24	1.32	852,379	1.32
7/28/2025	1.25	1.40	1.25	1.32	1,693,968	1.32
7/25/2025	1.21	1.22	1.19	1.19	327,420	1.19