Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 3.300
+0.121 (3.80%)
At close: Sep 15, 2025
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 2.91 | 2.91 | 2.84 | 2.90 | 2.81 | 0.83% | 15,643 |
| Aug 6, 2025 | 2.92 | 2.92 | 2.86 | 2.88 | 2.79 | -0.93% | 36,529 |
| Aug 5, 2025 | 2.80 | 2.91 | 2.80 | 2.90 | 2.81 | 2.22% | 49,170 |
| Aug 4, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.75 | 3.58% | 4,234 |
| Aug 1, 2025 | 2.76 | 2.78 | 2.73 | 2.74 | 2.66 | 0.07% | 5,361 |
| Jul 31, 2025 | 2.76 | 2.76 | 2.73 | 2.74 | 2.65 | -2.53% | 463 |
| Jul 30, 2025 | 2.81 | 2.84 | 2.79 | 2.81 | 2.72 | -0.04% | 6,097 |
| Jul 29, 2025 | 2.79 | 2.82 | 2.77 | 2.81 | 2.72 | 2.93% | 12,780 |
| Jul 28, 2025 | 2.73 | 2.75 | 2.73 | 2.73 | 2.65 | 0.59% | 3,496 |
| Jul 25, 2025 | 2.75 | 2.76 | 2.71 | 2.72 | 2.63 | -1.99% | 1,863 |
| Jul 24, 2025 | 2.76 | 2.77 | 2.75 | 2.77 | 2.68 | 0.40% | 6,550 |
| Jul 23, 2025 | 2.71 | 2.78 | 2.71 | 2.76 | 2.67 | 2.00% | 6,028 |
| Jul 22, 2025 | 2.69 | 2.71 | 2.69 | 2.71 | 2.62 | 0.90% | 4,028 |
| Jul 21, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.60 | -1.03% | 9,002 |
| Jul 18, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.62 | -0.44% | 366 |
| Jul 17, 2025 | 2.67 | 2.73 | 2.67 | 2.72 | 2.64 | 1.57% | 8,790 |
| Jul 16, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.60 | -0.07% | 899 |
| Jul 15, 2025 | 2.71 | 2.71 | 2.68 | 2.68 | 2.60 | -1.97% | 13,582 |
| Jul 14, 2025 | 2.73 | 2.74 | 2.70 | 2.74 | 2.65 | 0.18% | 37,965 |
| Jul 11, 2025 | 2.74 | 2.76 | 2.72 | 2.73 | 2.65 | 0.33% | 32,473 |
| Jul 10, 2025 | 2.66 | 2.74 | 2.63 | 2.72 | 2.64 | 2.33% | 27,651 |
| Jul 9, 2025 | 2.70 | 2.72 | 2.66 | 2.66 | 2.58 | -2.42% | 18,153 |
| Jul 8, 2025 | 2.73 | 2.75 | 2.72 | 2.73 | 2.64 | -0.22% | 1,016 |
| Jul 7, 2025 | 2.71 | 2.77 | 2.70 | 2.73 | 2.65 | 1.19% | 21,086 |