Nordic American Tankers Limited - 0UC0.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	3.29	3.26	3.26	3.32	3.25	13,483
September 05, 2025	3.27	3.23	3.23	3.27	3.23	4,591
September 04, 2025	3.14	3.22	3.22	3.22	3.11	7,413
September 03, 2025	3.14	3.21	3.21	3.21	3.14	3,523
September 02, 2025	3.09	3.12	3.12	3.13	3.05	11,866
August 29, 2025	3.02	3.09	3.09	3.1	3.02	9,938
August 28, 2025	3.03	2.97	2.97	3.05	2.97	6,598
August 27, 2025	3.01	3.04	3.04	3.05	3.01	3,708
August 26, 2025	3	3.02	3.02	3.03	2.99	62,398
August 22, 2025	3.02	3.07	3.07	3.08	2.98	7,428
August 21, 2025	2.92	2.97	2.97	2.99	2.9	16,719
August 20, 2025	2.81	2.89	2.89	2.92	2.81	7,342
August 19, 2025	2.88	2.85	2.85	2.88	2.85	175
August 18, 2025	2.85	2.89	2.89	2.89	2.85	3,121
August 15, 2025	2.83	2.83	2.83	2.83	2.83	3,000
August 14, 2025	2.85	2.84	2.84	2.86	2.83	2,923
August 13, 2025	2.88	2.86	2.86	2.88	2.83	5,307
August 12, 2025	2.8	2.83	2.83	2.86	2.8	1,249
August 11, 2025	2.85	2.79	2.79	2.86	2.79	3,806
August 08, 2025	2.92	2.85	2.85	2.97	2.84	16,023
August 07, 2025	2.91	2.89	2.89	2.91	2.84	15,643
August 06, 2025	2.92	2.86	2.86	2.92	2.86	36,529
August 05, 2025	2.8	2.89	2.89	2.89	2.8	49,170
August 04, 2025	2.76	2.82	2.82	2.84	2.76	4,234
August 01, 2025	2.76	2.76	2.76	2.78	2.73	6,501
July 31, 2025	2.76	2.73	2.73	2.76	2.73	900
July 30, 2025	2.81	2.84	2.84	2.84	2.79	6,588
July 29, 2025	2.79	2.82	2.82	2.82	2.77	12,780
July 28, 2025	2.73	2.74	2.74	2.75	2.73	3,496
July 25, 2025	2.75	2.75	2.75	2.76	2.71	1,863
July 24, 2025	2.76	2.75	2.75	2.77	2.75	6,550
July 23, 2025	2.71	2.76	2.76	2.78	2.71	8,871
July 22, 2025	2.69	2.71	2.71	2.71	2.69	4,028
July 21, 2025	2.68	2.69	2.69	2.7	2.68	9,002
July 18, 2025	2.75	2.73	2.73	2.75	2.71	366
July 17, 2025	2.67	2.7	2.7	2.73	2.67	8,790
July 16, 2025	2.67	2.68	2.68	2.69	2.67	899
July 15, 2025	2.71	2.71	2.71	2.71	2.68	13,582
July 14, 2025	2.73	2.72	2.72	2.73	2.7	37,965
July 11, 2025	2.74	2.75	2.75	2.76	2.72	32,473
July 10, 2025	2.66	2.72	2.72	2.74	2.63	27,651
July 09, 2025	2.7	2.66	2.66	2.72	2.66	18,153
July 08, 2025	2.73	2.73	2.73	2.75	2.72	1,016
July 07, 2025	2.71	2.73	2.73	2.77	2.7	21,086
July 03, 2025	2.58	2.7	2.7	2.7	2.58	2,493
July 02, 2025	2.59	2.69	2.69	2.7	2.59	14,959
July 01, 2025	2.65	2.62	2.62	2.65	2.61	4,066
June 30, 2025	2.69	2.64	2.64	2.69	2.62	84,003
June 27, 2025	2.73	2.72	2.72	2.75	2.68	4,436
June 26, 2025	2.71	2.71	2.71	2.74	2.7	36,507
June 25, 2025	2.72	2.72	2.72	2.73	2.66	15,803
June 24, 2025	2.79	2.67	2.67	2.79	2.64	58,177
June 23, 2025	2.88	2.79	2.79	2.88	2.78	31,027
June 20, 2025	2.87	2.81	2.81	2.87	2.78	19,657
June 18, 2025	2.85	2.84	2.84	2.85	2.81	17,355
June 17, 2025	2.8	2.88	2.88	2.89	2.8	18,972
June 16, 2025	2.81	2.77	2.77	2.87	2.75	10,011
June 13, 2025	2.78	2.79	2.79	2.82	2.74	36,415
June 12, 2025	2.69	2.74	2.74	2.74	2.68	8,007
June 11, 2025	2.75	2.72	2.65	2.75	2.7	21,890

Nordic American Tankers Limited (0UC0.L) LSE