Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 6.41
+0.22 (3.55%)
Aug 12, 2026, 5:09 PM GMT
LON:0UC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.28 | 6.45 | 6.03 | 6.11 | 6.11 | -4.38% | 10,136 |
| Aug 10, 2026 | 6.48 | 6.57 | 6.36 | 6.39 | 6.39 | -0.16% | 11,911 |
| Aug 7, 2026 | 6.41 | 6.60 | 6.30 | 6.40 | 6.40 | 0.16% | 8,569 |
| Aug 6, 2026 | 6.35 | 6.45 | 6.21 | 6.39 | 6.39 | 3.40% | 60,699 |
| Aug 5, 2026 | 6.24 | 6.38 | 6.15 | 6.18 | 6.18 | -1.75% | 71,089 |
| Aug 4, 2026 | 6.40 | 6.50 | 6.23 | 6.29 | 6.29 | -2.78% | 8,984 |
| Aug 3, 2026 | 6.58 | 6.58 | 6.32 | 6.47 | 6.47 | -0.61% | 13,717 |
| Jul 31, 2026 | 6.70 | 6.81 | 6.48 | 6.51 | 6.51 | -1.96% | 3,482 |
| Jul 30, 2026 | 6.37 | 6.67 | 6.30 | 6.64 | 6.64 | 2.79% | 24,526 |
| Jul 29, 2026 | 6.48 | 6.50 | 6.30 | 6.46 | 6.46 | 0.94% | 7,852 |
| Jul 28, 2026 | 6.48 | 6.55 | 6.30 | 6.40 | 6.40 | -0.16% | 13,169 |
| Jul 27, 2026 | 6.37 | 6.48 | 6.09 | 6.41 | 6.41 | -1.08% | 21,006 |
| Jul 24, 2026 | 6.42 | 6.59 | 6.42 | 6.48 | 6.48 | 0.54% | 10,392 |
| Jul 23, 2026 | 6.36 | 6.53 | 6.36 | 6.45 | 6.45 | 0.55% | 27,038 |
| Jul 22, 2026 | 6.62 | 6.62 | 6.35 | 6.41 | 6.41 | -0.93% | 8,196 |
| Jul 21, 2026 | 6.30 | 6.54 | 6.13 | 6.47 | 6.47 | 4.35% | 65,910 |
| Jul 20, 2026 | 6.18 | 6.30 | 6.06 | 6.20 | 6.20 | 2.31% | 7,048 |
| Jul 17, 2026 | 6.22 | 6.25 | 5.96 | 6.06 | 6.06 | -3.35% | 16,804 |
| Jul 16, 2026 | 6.36 | 6.36 | 6.09 | 6.27 | 6.27 | 1.62% | 13,123 |
| Jul 15, 2026 | 6.32 | 6.32 | 6.04 | 6.17 | 6.17 | -0.96% | 4,229 |
| Jul 14, 2026 | 6.09 | 6.38 | 6.09 | 6.23 | 6.23 | 0.81% | 30,989 |
| Jul 13, 2026 | 6.20 | 6.37 | 6.04 | 6.18 | 6.18 | 1.64% | 9,476 |
| Jul 10, 2026 | 5.87 | 6.17 | 5.70 | 6.08 | 6.08 | 3.58% | 16,460 |
| Jul 9, 2026 | 6.07 | 6.10 | 5.66 | 5.87 | 5.87 | -3.37% | 12,159 |
| Jul 8, 2026 | 5.93 | 6.09 | 5.90 | 6.08 | 6.08 | 4.20% | 51,685 |
| Jul 7, 2026 | 5.83 | 5.94 | 5.79 | 5.83 | 5.83 | -1.35% | 3,683 |
| Jul 6, 2026 | 5.89 | 6.19 | 5.71 | 5.91 | 5.91 | 1.03% | 14,179 |
| Jul 2, 2026 | 5.70 | 5.94 | 5.69 | 5.85 | 5.85 | 5.03% | 5,336 |
| Jul 1, 2026 | 5.63 | 5.68 | 5.39 | 5.57 | 5.57 | 0.18% | 3,372 |
| Jun 30, 2026 | 5.78 | 5.90 | 5.55 | 5.56 | 5.56 | -5.76% | 6,375 |
| Jun 29, 2026 | 5.88 | 6.01 | 5.82 | 5.90 | 5.90 | 2.79% | 5,137 |
| Jun 26, 2026 | 6.26 | 6.26 | 5.74 | 5.74 | 5.74 | -8.42% | 28,264 |
| Jun 25, 2026 | 6.53 | 6.63 | 6.20 | 6.27 | 6.27 | -3.15% | 75,363 |
| Jun 24, 2026 | 6.50 | 6.70 | 6.39 | 6.47 | 6.47 | 0.97% | 133,920 |
| Jun 23, 2026 | 6.38 | 6.44 | 6.05 | 6.41 | 6.41 | 3.89% | 86,714 |
| Jun 22, 2026 | 5.85 | 6.18 | 5.75 | 6.17 | 6.17 | 7.87% | 149,846 |
| Jun 18, 2026 | 5.57 | 5.74 | 5.42 | 5.72 | 5.72 | 3.25% | 75,111 |
| Jun 17, 2026 | 5.69 | 5.69 | 5.52 | 5.54 | 5.54 | -1.42% | 7,222 |
| Jun 16, 2026 | 5.56 | 5.64 | 5.39 | 5.62 | 5.62 | 3.88% | 33,053 |
| Jun 15, 2026 | 5.40 | 5.55 | 5.27 | 5.41 | 5.41 | -0.55% | 10,639 |
| Jun 12, 2026 | 5.13 | 5.49 | 5.13 | 5.44 | 5.44 | 3.82% | 123,075 |
| Jun 11, 2026 | 5.05 | 5.33 | 5.05 | 5.24 | 5.24 | 0.77% | 6,415 |
| Jun 10, 2026 | 5.10 | 5.27 | 5.05 | 5.20 | 5.20 | 1.44% | 23,856 |
| Jun 9, 2026 | 5.31 | 5.39 | 5.25 | 5.35 | 5.13 | 0.94% | 93,320 |
| Jun 8, 2026 | 5.62 | 5.62 | 5.28 | 5.30 | 5.08 | -2.57% | 11,698 |
| Jun 5, 2026 | 5.39 | 5.45 | 5.22 | 5.44 | 5.21 | 3.13% | 21,500 |
| Jun 4, 2026 | 5.26 | 5.29 | 5.19 | 5.28 | 5.05 | 0.29% | 6,886 |
| Jun 3, 2026 | 5.14 | 5.32 | 5.14 | 5.26 | 5.04 | 0.26% | 10,731 |
| Jun 2, 2026 | 5.28 | 5.36 | 5.21 | 5.25 | 5.03 | -0.63% | 9,087 |
| Jun 1, 2026 | 5.17 | 5.32 | 4.98 | 5.28 | 5.06 | 3.12% | 9,935 |