Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 3.400
+0.025 (0.74%)
At close: Oct 17, 2025
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.39 | 3.47 | 3.37 | 3.47 | 3.47 | 2.67% | 29,140 |
| Oct 16, 2025 | 3.29 | 3.43 | 3.29 | 3.38 | 3.38 | 4.01% | 37,946 |
| Oct 15, 2025 | 3.24 | 3.29 | 3.24 | 3.25 | 3.25 | 1.44% | 8,441 |
| Oct 14, 2025 | 3.12 | 3.21 | 3.11 | 3.20 | 3.20 | -0.03% | 23,849 |
| Oct 13, 2025 | 3.21 | 3.26 | 3.20 | 3.20 | 3.20 | -0.78% | 70,230 |
| Oct 10, 2025 | 3.27 | 3.33 | 3.23 | 3.23 | 3.23 | -3.18% | 21,620 |
| Oct 9, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.33 | 3.93% | 139,576 |
| Oct 8, 2025 | 3.26 | 3.26 | 3.20 | 3.21 | 3.21 | -0.31% | 27,229 |
| Oct 7, 2025 | 3.26 | 3.27 | 3.20 | 3.22 | 3.22 | -3.13% | 181,630 |
| Oct 6, 2025 | 3.30 | 3.35 | 3.30 | 3.32 | 3.32 | 0.73% | 43,321 |
| Oct 3, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.02% | 40,879 |
| Oct 2, 2025 | 3.34 | 3.36 | 3.28 | 3.33 | 3.33 | -0.89% | 52,947 |
| Oct 1, 2025 | 3.15 | 3.37 | 3.14 | 3.36 | 3.36 | 7.49% | 410,426 |
| Sep 30, 2025 | 3.11 | 3.18 | 3.07 | 3.13 | 3.13 | 0.84% | 43,837 |
| Sep 29, 2025 | 3.24 | 3.24 | 3.07 | 3.10 | 3.10 | -3.46% | 50,585 |
| Sep 26, 2025 | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | -0.16% | 37,525 |
| Sep 25, 2025 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -3.10% | 37,760 |
| Sep 24, 2025 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | 29,617 |
| Sep 23, 2025 | 3.26 | 3.37 | 3.25 | 3.36 | 3.36 | 3.39% | 24,778 |
| Sep 22, 2025 | 3.26 | 3.28 | 3.25 | 3.25 | 3.25 | 0.31% | 30,159 |
| Sep 19, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.61% | 46,151 |
| Sep 18, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | - | 18,920 |
| Sep 17, 2025 | 3.23 | 3.33 | 3.23 | 3.29 | 3.29 | 2.36% | 23,939 |
| Sep 16, 2025 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -2.58% | 60,414 |
| Sep 15, 2025 | 3.21 | 3.32 | 3.21 | 3.30 | 3.30 | 3.81% | 46,030 |
| Sep 12, 2025 | 3.23 | 3.23 | 3.14 | 3.18 | 3.18 | -1.61% | 82,049 |
| Sep 11, 2025 | 3.20 | 3.24 | 3.19 | 3.23 | 3.13 | 0.72% | 46,835 |
| Sep 10, 2025 | 3.20 | 3.23 | 3.15 | 3.21 | 3.11 | 0.72% | 7,742 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.19 | 3.19 | 3.09 | -1.85% | 7,453 |
| Sep 8, 2025 | 3.29 | 3.32 | 3.24 | 3.25 | 3.14 | 0.15% | 19,655 |
| Sep 5, 2025 | 3.27 | 3.27 | 3.23 | 3.24 | 3.14 | 0.65% | 7,647 |
| Sep 4, 2025 | 3.14 | 3.22 | 3.11 | 3.22 | 3.12 | 0.25% | 20,528 |
| Sep 3, 2025 | 3.14 | 3.21 | 3.14 | 3.21 | 3.11 | 2.92% | 3,523 |
| Sep 2, 2025 | 3.09 | 3.13 | 3.05 | 3.12 | 3.02 | 0.94% | 11,866 |
| Aug 29, 2025 | 3.02 | 3.10 | 3.02 | 3.09 | 2.99 | 4.11% | 9,938 |
| Aug 28, 2025 | 3.03 | 3.05 | 2.97 | 2.97 | 2.88 | -2.97% | 6,598 |
| Aug 27, 2025 | 3.01 | 3.06 | 3.01 | 3.06 | 2.96 | 1.32% | 3,701 |
| Aug 26, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 2.93 | - | 62,398 |
| Aug 25, 2025 | 3.05 | 3.06 | 3.00 | 3.02 | 2.93 | -1.47% | 4,619 |
| Aug 22, 2025 | 3.02 | 3.08 | 2.98 | 3.07 | 2.97 | 1.66% | 6,444 |
| Aug 21, 2025 | 2.92 | 3.02 | 2.90 | 3.02 | 2.92 | 3.97% | 16,719 |
| Aug 20, 2025 | 2.81 | 2.92 | 2.81 | 2.90 | 2.81 | 1.72% | 6,536 |
| Aug 19, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.76 | -1.35% | 175 |
| Aug 18, 2025 | 2.85 | 2.89 | 2.85 | 2.89 | 2.80 | 2.12% | 4,149 |
| Aug 15, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.74 | -0.32% | 1,524 |
| Aug 14, 2025 | 2.85 | 2.86 | 2.83 | 2.84 | 2.75 | -0.56% | 2,923 |
| Aug 13, 2025 | 2.88 | 2.88 | 2.83 | 2.86 | 2.77 | - | 3,407 |
| Aug 12, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.77 | 2.33% | 929 |
| Aug 11, 2025 | 2.85 | 2.86 | 2.79 | 2.79 | 2.70 | -1.76% | 3,806 |
| Aug 8, 2025 | 2.92 | 2.97 | 2.84 | 2.84 | 2.75 | -2.04% | 13,379 |