Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 3.399
-0.080 (-2.30%)
Dec 18, 2025, 7:12 PM BST
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.45 | 3.50 | 3.36 | 3.38 | 3.38 | -2.87% | 1,848 |
| Dec 17, 2025 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | 1.13% | 31,611 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.39 | 3.44 | 3.44 | -1.12% | 11,111 |
| Dec 15, 2025 | 3.50 | 3.50 | 3.41 | 3.48 | 3.48 | 1.28% | 13,518 |
| Dec 12, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 0.29% | 32,756 |
| Dec 11, 2025 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -1.21% | 32,680 |
| Dec 10, 2025 | 3.43 | 3.52 | 3.41 | 3.47 | 3.47 | -2.03% | 143,480 |
| Dec 9, 2025 | 3.56 | 3.56 | 3.47 | 3.54 | 3.54 | -1.28% | 21,896 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.58 | 3.59 | 3.59 | -3.89% | 16,042 |
| Dec 5, 2025 | 3.76 | 3.76 | 3.71 | 3.73 | 3.60 | 0.81% | 5,707 |
| Dec 4, 2025 | 3.74 | 3.75 | 3.70 | 3.70 | 3.57 | -1.31% | 19,150 |
| Dec 3, 2025 | 3.68 | 3.76 | 3.68 | 3.75 | 3.62 | 2.85% | 9,705 |
| Dec 2, 2025 | 3.63 | 3.68 | 3.55 | 3.65 | 3.52 | -0.11% | 12,997 |
| Dec 1, 2025 | 3.56 | 3.68 | 3.56 | 3.65 | 3.52 | 0.66% | 17,927 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.62 | 3.63 | 3.50 | -2.79% | 105,974 |
| Nov 26, 2025 | 3.74 | 3.80 | 3.72 | 3.73 | 3.60 | -1.35% | 1,335 |
| Nov 25, 2025 | 3.78 | 3.79 | 3.74 | 3.78 | 3.65 | -1.25% | 84,374 |
| Nov 24, 2025 | 3.83 | 3.84 | 3.76 | 3.83 | 3.69 | 1.57% | 59,521 |
| Nov 21, 2025 | 3.75 | 3.77 | 3.69 | 3.77 | 3.64 | - | 11,274 |
| Nov 20, 2025 | 3.80 | 3.85 | 3.74 | 3.77 | 3.64 | -0.32% | 26,859 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.78 | 3.78 | 3.65 | -2.17% | 11,189 |
| Nov 18, 2025 | 3.78 | 3.89 | 3.74 | 3.87 | 3.73 | 3.37% | 8,148 |
| Nov 17, 2025 | 3.72 | 3.79 | 3.71 | 3.74 | 3.61 | 0.65% | 7,860 |
| Nov 14, 2025 | 3.62 | 3.72 | 3.61 | 3.72 | 3.59 | 0.16% | 4,934 |
| Nov 13, 2025 | 3.68 | 3.75 | 3.67 | 3.71 | 3.58 | 1.64% | 8,116 |
| Nov 12, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.52 | 1.02% | 2,924 |
| Nov 11, 2025 | 3.65 | 3.66 | 3.61 | 3.61 | 3.49 | -0.77% | 6,208 |
| Nov 10, 2025 | 3.59 | 3.65 | 3.57 | 3.64 | 3.51 | 1.99% | 29,872 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.55 | 3.57 | 3.44 | -0.34% | 11,679 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.55 | 3.58 | 3.46 | 0.90% | 10,186 |
| Nov 5, 2025 | 3.51 | 3.56 | 3.50 | 3.55 | 3.43 | 1.17% | 25,880 |
| Nov 4, 2025 | 3.55 | 3.57 | 3.51 | 3.51 | 3.39 | -4.39% | 19,312 |
| Nov 3, 2025 | 3.67 | 3.70 | 3.60 | 3.67 | 3.54 | -0.16% | 8,970 |
| Oct 31, 2025 | 3.70 | 3.70 | 3.63 | 3.68 | 3.55 | -0.41% | 34,449 |
| Oct 30, 2025 | 3.68 | 3.74 | 3.65 | 3.69 | 3.56 | -0.22% | 31,032 |
| Oct 29, 2025 | 3.73 | 3.77 | 3.69 | 3.70 | 3.57 | -0.05% | 111,948 |
| Oct 28, 2025 | 3.61 | 3.71 | 3.59 | 3.70 | 3.57 | 3.79% | 29,581 |
| Oct 27, 2025 | 3.61 | 3.61 | 3.53 | 3.57 | 3.44 | -0.28% | 8,721 |
| Oct 24, 2025 | 3.51 | 3.60 | 3.51 | 3.58 | 3.45 | -0.14% | 44,184 |
| Oct 23, 2025 | 3.51 | 3.62 | 3.48 | 3.58 | 3.46 | 4.13% | 28,988 |
| Oct 22, 2025 | 3.43 | 3.44 | 3.40 | 3.44 | 3.32 | -1.35% | 16,562 |
| Oct 21, 2025 | 3.53 | 3.53 | 3.49 | 3.49 | 3.36 | -1.53% | 37,216 |
| Oct 20, 2025 | 3.62 | 3.62 | 3.50 | 3.54 | 3.42 | 2.14% | 38,912 |
| Oct 17, 2025 | 3.39 | 3.47 | 3.37 | 3.47 | 3.34 | 2.67% | 29,140 |
| Oct 16, 2025 | 3.29 | 3.43 | 3.29 | 3.38 | 3.26 | 4.01% | 37,946 |
| Oct 15, 2025 | 3.24 | 3.29 | 3.24 | 3.25 | 3.13 | 1.44% | 8,441 |
| Oct 14, 2025 | 3.12 | 3.21 | 3.11 | 3.20 | 3.09 | -0.03% | 23,849 |
| Oct 13, 2025 | 3.21 | 3.26 | 3.20 | 3.20 | 3.09 | -0.78% | 70,230 |
| Oct 10, 2025 | 3.27 | 3.33 | 3.23 | 3.23 | 3.11 | -3.18% | 21,620 |
| Oct 9, 2025 | 3.25 | 3.35 | 3.25 | 3.33 | 3.22 | 3.93% | 139,576 |