Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.26 -0.05 (-0.38%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 61.00 63.35 60.23 62.22 345,448 +0.77(+1.25%)
Oct 28, 2022 61.73 62.08 58.45 61.45 276,250 -0.77(-1.24%)
Oct 27, 2022 63.00 63.74 60.70 62.22 299,452 -0.04(-0.06%)
Oct 26, 2022 63.25 64.45 61.23 62.26 451,582 -1.39(-2.18%)
Oct 25, 2022 59.68 63.71 58.50 63.65 523,764 +3.10(+5.12%)
Oct 24, 2022 60.02 60.90 57.57 60.55 359,573 +0.53(+0.88%)
Oct 21, 2022 53.85 60.78 53.74 60.02 536,723 +6.47(+12.08%)
Oct 20, 2022 57.83 58.30 51.85 53.55 618,588 -4.82(-8.26%)
Oct 19, 2022 51.36 58.45 50.64 58.37 1,198,105 +6.33(+12.16%)
Oct 18, 2022 53.64 54.36 51.19 52.04 232,994 -0.24(-0.46%)
Oct 17, 2022 50.92 52.76 50.55 52.28 220,005 +3.29(+6.72%)
Oct 14, 2022 53.10 53.93 48.85 48.99 275,185 -4.01(-7.57%)
Oct 13, 2022 49.16 53.22 47.66 53.00 354,993 +1.65(+3.21%)
Oct 12, 2022 52.47 52.77 50.40 51.35 366,912 -1.20(-2.28%)
Oct 11, 2022 54.54 54.98 50.84 52.55 399,997 -2.55(-4.63%)
Oct 10, 2022 53.14 55.71 52.16 55.10 308,425 +1.96(+3.69%)
Oct 07, 2022 53.29 55.16 52.50 53.14 290,513 -2.03(-3.68%)
Oct 06, 2022 54.89 58.30 54.50 55.17 314,590 -0.12(-0.22%)
Oct 05, 2022 57.00 57.05 52.21 55.29 507,446 -2.48(-4.29%)
Oct 04, 2022 59.06 59.48 55.60 57.77 565,973 +1.30(+2.30%)
Oct 03, 2022 54.03 57.24 53.15 56.47 331,544 +2.98(+5.57%)
Sep 30, 2022 54.95 57.13 53.30 53.49 381,371 -1.52(-2.76%)
Sep 29, 2022 58.19 58.27 53.05 55.01 493,251 -4.30(-7.25%)
Sep 28, 2022 56.03 59.88 54.90 59.31 329,316 +3.06(+5.44%)
Sep 27, 2022 56.15 57.44 54.61 56.25 339,119 +2.62(+4.89%)
Sep 26, 2022 52.01 56.20 52.01 53.63 340,871 +0.08(+0.15%)
Sep 23, 2022 56.45 56.57 52.35 53.55 597,722 -5.02(-8.57%)
Sep 22, 2022 63.01 63.65 58.25 58.57 439,121 -3.43(-5.53%)
Sep 21, 2022 63.43 65.66 61.80 62.00 552,441 -0.91(-1.45%)
Sep 20, 2022 63.00 64.27 62.00 62.91 341,461 -1.36(-2.12%)
Sep 19, 2022 58.00 64.66 57.88 64.27 749,771 +4.72(+7.93%)
Sep 16, 2022 58.60 60.66 58.03 59.55 653,298 -0.52(-0.87%)
Sep 15, 2022 62.52 63.70 59.54 60.07 445,482 -3.74(-5.86%)
Sep 14, 2022 62.55 64.25 60.62 63.81 289,627 +1.15(+1.84%)
Sep 13, 2022 59.05 64.16 58.19 62.66 555,721 +0.58(+0.93%)
Sep 12, 2022 63.26 64.04 58.55 62.08 690,516 -0.55(-0.88%)
Sep 09, 2022 63.90 67.39 60.73 62.63 779,259 +0.26(+0.42%)
Sep 08, 2022 61.23 63.97 60.13 62.37 456,348 +1.16(+1.90%)
Sep 07, 2022 58.90 61.49 57.68 61.21 399,641 +2.40(+4.08%)
Sep 06, 2022 59.45 60.17 56.90 58.81 514,363 +1.70(+2.98%)
Sep 02, 2022 58.16 59.00 56.52 57.11 266,704 +0.34(+0.60%)
Sep 01, 2022 59.44 60.06 55.41 56.77 486,917 -4.38(-7.16%)
Aug 31, 2022 58.68 61.62 58.06 61.15 397,865 +2.47(+4.21%)
Aug 30, 2022 61.18 61.18 57.80 58.68 338,397 -2.02(-3.33%)
Aug 29, 2022 59.38 63.25 59.00 60.70 469,665 -0.52(-0.85%)
Aug 26, 2022 63.57 64.06 59.71 61.22 313,074 -2.44(-3.83%)
Aug 25, 2022 64.25 65.47 61.44 63.66 371,042 +0.17(+0.27%)
Aug 24, 2022 60.60 65.23 60.60 63.49 495,683 +2.89(+4.77%)
Aug 23, 2022 57.18 60.93 57.02 60.60 526,915 +4.57(+8.16%)
Aug 22, 2022 53.73 57.25 53.15 56.03 808,487 +0.91(+1.65%)
Aug 19, 2022 61.70 61.77 53.53 55.12 798,586 -8.06(-12.76%)
Aug 18, 2022 64.49 65.64 62.91 63.18 290,898 -0.53(-0.83%)
Aug 17, 2022 65.15 65.67 62.69 63.71 415,596 -2.99(-4.48%)
Aug 16, 2022 67.66 69.50 65.60 66.70 491,309 -0.60(-0.89%)
Aug 15, 2022 66.11 68.17 64.16 67.30 614,412 +0.60(+0.90%)
Aug 12, 2022 57.96 68.80 57.69 66.70 1,799,828 +10.64(+18.98%)
Aug 11, 2022 55.15 58.28 54.56 56.06 560,081 +2.33(+4.34%)
Aug 10, 2022 52.00 54.50 51.30 53.73 402,123 +3.62(+7.22%)
Aug 09, 2022 51.39 51.39 49.30 50.11 371,341 -0.93(-1.82%)
Aug 08, 2022 48.90 52.40 48.65 51.04 461,250 +3.90(+8.27%)
Aug 05, 2022 45.50 47.98 45.26 47.14 246,732 +1.37(+2.99%)
Aug 04, 2022 45.81 46.38 44.66 45.77 196,183 +0.26(+0.57%)
Aug 03, 2022 46.79 47.51 44.32 45.51 284,296 -0.47(-1.02%)
Aug 02, 2022 43.62 46.92 43.62 45.98 289,864 +1.60(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.