Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 5.22
-0.03 (-0.57%)
Jun 3, 2026, 12:30 PM GMT
LON:0UC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.28 | 5.36 | 5.21 | 5.26 | 5.26 | -0.38% | 4,844 |
| Jun 1, 2026 | 5.17 | 5.32 | 4.98 | 5.28 | 5.28 | 3.13% | 9,935 |
| May 29, 2026 | 5.08 | 5.18 | 5.00 | 5.12 | 5.12 | 1.19% | 29,339 |
| May 28, 2026 | 5.11 | 5.53 | 5.04 | 5.06 | 5.06 | -2.88% | 18,587 |
| May 27, 2026 | 5.20 | 5.41 | 5.20 | 5.21 | 5.21 | -1.33% | 34,983 |
| May 26, 2026 | 5.39 | 5.42 | 5.21 | 5.28 | 5.28 | -3.47% | 51,011 |
| May 22, 2026 | 5.61 | 5.61 | 5.29 | 5.47 | 5.47 | -2.50% | 76,361 |
| May 21, 2026 | 5.46 | 5.66 | 5.46 | 5.61 | 5.61 | 0.43% | 7,178 |
| May 20, 2026 | 5.57 | 5.66 | 5.40 | 5.59 | 5.59 | 0.65% | 5,362 |
| May 19, 2026 | 5.50 | 5.63 | 5.45 | 5.55 | 5.55 | 0.73% | 3,749 |
| May 18, 2026 | 5.48 | 5.60 | 5.40 | 5.51 | 5.51 | 2.04% | 19,164 |
| May 15, 2026 | 5.50 | 5.54 | 5.40 | 5.40 | 5.40 | -2.67% | 9,731 |
| May 14, 2026 | 5.52 | 5.73 | 5.46 | 5.55 | 5.55 | -1.46% | 10,359 |
| May 13, 2026 | 5.66 | 5.94 | 5.51 | 5.63 | 5.63 | -2.43% | 54,776 |
| May 12, 2026 | 5.79 | 5.90 | 5.76 | 5.77 | 5.77 | -1.87% | 14,318 |
| May 11, 2026 | 5.80 | 5.96 | 5.77 | 5.88 | 5.88 | -0.68% | 40,431 |
| May 8, 2026 | 5.88 | 6.03 | 5.85 | 5.92 | 5.92 | 0.13% | 14,741 |
| May 7, 2026 | 5.72 | 5.92 | 5.69 | 5.91 | 5.91 | 0.73% | 33,929 |
| May 6, 2026 | 5.94 | 5.94 | 5.76 | 5.87 | 5.87 | -1.84% | 25,551 |
| May 5, 2026 | 5.83 | 5.98 | 5.71 | 5.98 | 5.98 | 3.01% | 112,782 |
| May 4, 2026 | 5.60 | 5.95 | 5.60 | 5.81 | 5.81 | 2.74% | 70,910 |
| May 1, 2026 | 5.65 | 5.65 | 5.48 | 5.65 | 5.65 | 1.44% | 7,137 |
| Apr 30, 2026 | 5.67 | 5.67 | 5.50 | 5.57 | 5.57 | 0.18% | 8,656 |
| Apr 29, 2026 | 5.78 | 5.78 | 5.51 | 5.56 | 5.56 | -1.94% | 7,998 |
| Apr 28, 2026 | 5.65 | 5.75 | 5.56 | 5.67 | 5.67 | 1.25% | 10,381 |
| Apr 27, 2026 | 5.58 | 5.63 | 5.40 | 5.60 | 5.60 | 2.40% | 28,552 |
| Apr 24, 2026 | 5.38 | 5.50 | 5.21 | 5.47 | 5.47 | -1.82% | 94,870 |
| Apr 23, 2026 | 5.51 | 5.62 | 5.49 | 5.57 | 5.57 | -1.07% | 29,837 |
| Apr 22, 2026 | 5.86 | 5.87 | 5.37 | 5.63 | 5.63 | -4.25% | 334,703 |
| Apr 21, 2026 | 6.04 | 6.21 | 5.88 | 5.88 | 5.88 | -1.84% | 5,557 |
| Apr 20, 2026 | 5.86 | 6.03 | 5.80 | 5.99 | 5.99 | -1.64% | 15,056 |
| Apr 17, 2026 | 5.85 | 6.19 | 5.77 | 6.09 | 6.09 | 4.10% | 84,688 |
| Apr 16, 2026 | 5.89 | 5.97 | 5.72 | 5.85 | 5.85 | 0.34% | 8,716 |
| Apr 15, 2026 | 5.66 | 6.06 | 5.66 | 5.83 | 5.83 | 1.57% | 23,780 |
| Apr 14, 2026 | 5.95 | 5.95 | 5.67 | 5.74 | 5.74 | -3.04% | 14,829 |
| Apr 13, 2026 | 5.89 | 6.17 | 5.62 | 5.92 | 5.92 | 5.34% | 40,646 |
| Apr 10, 2026 | 6.01 | 6.01 | 5.61 | 5.62 | 5.62 | -5.86% | 40,172 |
| Apr 9, 2026 | 6.00 | 6.21 | 5.90 | 5.97 | 5.97 | 0.84% | 61,902 |
| Apr 8, 2026 | 5.78 | 5.94 | 5.47 | 5.92 | 5.92 | -2.63% | 103,797 |
| Apr 7, 2026 | 6.04 | 6.32 | 6.03 | 6.08 | 6.08 | -1.78% | 33,493 |
| Apr 2, 2026 | 5.90 | 6.19 | 5.72 | 6.19 | 6.19 | 6.90% | 54,777 |
| Apr 1, 2026 | 5.84 | 5.97 | 5.77 | 5.79 | 5.79 | -1.85% | 19,235 |
| Mar 31, 2026 | 5.63 | 5.98 | 5.56 | 5.90 | 5.90 | 2.79% | 133,200 |
| Mar 30, 2026 | 5.74 | 5.76 | 5.47 | 5.74 | 5.74 | 2.50% | 27,100 |
| Mar 27, 2026 | 5.64 | 5.69 | 5.48 | 5.60 | 5.60 | -0.88% | 71,652 |
| Mar 26, 2026 | 5.62 | 5.79 | 5.57 | 5.65 | 5.65 | 1.62% | 34,282 |
| Mar 25, 2026 | 5.82 | 5.90 | 5.54 | 5.56 | 5.56 | -3.97% | 62,876 |
| Mar 24, 2026 | 5.40 | 5.84 | 5.40 | 5.79 | 5.79 | 6.34% | 188,921 |
| Mar 23, 2026 | 5.18 | 5.49 | 5.11 | 5.45 | 5.45 | 3.32% | 24,362 |
| Mar 20, 2026 | 5.50 | 5.56 | 5.27 | 5.27 | 5.27 | -4.90% | 100,493 |