Nordic American Tankers Limited (LON:0UC0)
London · Delayed Price · Currency is GBP · Price in USD 6.00
-0.27 (-4.36%)
Jun 26, 2026, 5:15 PM GMT
LON:0UC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.08 | 5.18 | 5.00 | 5.12 | 4.91 | 1.19% | 29,339 |
| May 28, 2026 | 5.11 | 5.53 | 5.04 | 5.06 | 4.85 | -2.88% | 18,587 |
| May 27, 2026 | 5.20 | 5.41 | 5.20 | 5.21 | 4.99 | -1.33% | 34,983 |
| May 26, 2026 | 5.39 | 5.42 | 5.21 | 5.28 | 5.06 | -3.47% | 51,011 |
| May 22, 2026 | 5.61 | 5.61 | 5.29 | 5.47 | 5.24 | -2.50% | 76,361 |
| May 21, 2026 | 5.46 | 5.66 | 5.46 | 5.61 | 5.38 | 0.43% | 7,178 |
| May 20, 2026 | 5.57 | 5.66 | 5.40 | 5.59 | 5.35 | 0.65% | 5,362 |
| May 19, 2026 | 5.50 | 5.63 | 5.45 | 5.55 | 5.32 | 0.73% | 3,749 |
| May 18, 2026 | 5.48 | 5.60 | 5.40 | 5.51 | 5.28 | 2.04% | 19,164 |
| May 15, 2026 | 5.50 | 5.54 | 5.40 | 5.40 | 5.17 | -2.67% | 9,731 |
| May 14, 2026 | 5.52 | 5.73 | 5.46 | 5.55 | 5.32 | -1.46% | 10,359 |
| May 13, 2026 | 5.66 | 5.94 | 5.51 | 5.63 | 5.39 | -2.43% | 54,776 |
| May 12, 2026 | 5.79 | 5.90 | 5.76 | 5.77 | 5.53 | -1.87% | 14,318 |
| May 11, 2026 | 5.80 | 5.96 | 5.77 | 5.88 | 5.63 | -0.68% | 40,431 |
| May 8, 2026 | 5.88 | 6.03 | 5.85 | 5.92 | 5.67 | 0.13% | 14,741 |
| May 7, 2026 | 5.72 | 5.92 | 5.69 | 5.91 | 5.67 | 0.73% | 33,929 |
| May 6, 2026 | 5.94 | 5.94 | 5.76 | 5.87 | 5.62 | -1.84% | 25,551 |
| May 5, 2026 | 5.83 | 5.98 | 5.71 | 5.98 | 5.73 | 3.01% | 112,782 |
| May 4, 2026 | 5.60 | 5.95 | 5.60 | 5.81 | 5.56 | 2.74% | 70,910 |
| May 1, 2026 | 5.65 | 5.65 | 5.48 | 5.65 | 5.41 | 1.44% | 7,137 |
| Apr 30, 2026 | 5.67 | 5.67 | 5.50 | 5.57 | 5.34 | 0.18% | 8,656 |
| Apr 29, 2026 | 5.78 | 5.78 | 5.51 | 5.56 | 5.33 | -1.94% | 7,998 |
| Apr 28, 2026 | 5.65 | 5.75 | 5.56 | 5.67 | 5.43 | 1.25% | 10,381 |
| Apr 27, 2026 | 5.58 | 5.63 | 5.40 | 5.60 | 5.37 | 2.40% | 28,552 |
| Apr 24, 2026 | 5.38 | 5.50 | 5.21 | 5.47 | 5.24 | -1.82% | 94,870 |
| Apr 23, 2026 | 5.51 | 5.62 | 5.49 | 5.57 | 5.34 | -1.07% | 29,837 |
| Apr 22, 2026 | 5.86 | 5.87 | 5.37 | 5.63 | 5.39 | -4.25% | 334,703 |
| Apr 21, 2026 | 6.04 | 6.21 | 5.88 | 5.88 | 5.63 | -1.84% | 5,557 |
| Apr 20, 2026 | 5.86 | 6.03 | 5.80 | 5.99 | 5.74 | -1.64% | 15,056 |
| Apr 17, 2026 | 5.85 | 6.19 | 5.77 | 6.09 | 5.84 | 4.10% | 84,688 |
| Apr 16, 2026 | 5.89 | 5.97 | 5.72 | 5.85 | 5.61 | 0.34% | 8,716 |