Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 67.16 67.34 63.96 64.76 528,064 -2.07(-3.10%)
May 27, 2022 63.60 67.35 63.50 66.83 418,839 +3.89(+6.18%)
May 26, 2022 58.41 63.74 58.00 62.94 296,316 +4.79(+8.24%)
May 25, 2022 56.90 58.72 55.80 58.15 196,559 +1.02(+1.79%)
May 24, 2022 58.22 58.79 56.05 57.13 255,598 -2.69(-4.50%)
May 23, 2022 60.64 60.64 57.03 59.82 295,852 +1.81(+3.12%)
May 20, 2022 59.85 60.58 55.02 58.01 353,565 -1.02(-1.73%)
May 19, 2022 54.41 60.80 54.10 59.03 377,238 +4.03(+7.33%)
May 18, 2022 55.52 57.96 53.72 55.00 320,092 -1.95(-3.42%)
May 17, 2022 54.55 57.50 53.38 56.95 388,823 +5.16(+9.96%)
May 16, 2022 52.46 54.73 51.06 51.79 343,671 -0.51(-0.98%)
May 13, 2022 48.50 52.76 48.25 52.30 440,412 +5.76(+12.38%)
May 12, 2022 43.54 48.40 40.82 46.54 911,038 +1.80(+4.02%)
May 11, 2022 49.79 52.17 44.17 44.74 498,131 -4.60(-9.32%)
May 10, 2022 52.60 52.98 47.75 49.34 578,154 +0.06(+0.12%)
May 09, 2022 59.47 59.55 49.01 49.28 921,299 -12.64(-20.41%)
May 06, 2022 66.19 66.39 60.60 61.92 445,895 -5.30(-7.88%)
May 05, 2022 71.14 72.30 65.02 67.22 438,891 -3.15(-4.48%)
May 04, 2022 68.46 70.94 66.60 70.37 397,509 +2.76(+4.08%)
May 03, 2022 65.90 68.37 65.83 67.61 224,808 +1.55(+2.35%)
May 02, 2022 64.44 66.37 63.61 66.06 254,847 +0.65(+0.99%)
Apr 29, 2022 68.49 70.54 65.11 65.41 261,582 -3.22(-4.69%)
Apr 28, 2022 66.66 69.09 64.37 68.63 300,883 +2.47(+3.73%)
Apr 27, 2022 65.98 69.15 65.83 66.16 474,485 +1.46(+2.26%)
Apr 26, 2022 68.66 69.39 64.57 64.70 364,121 -4.06(-5.90%)
Apr 25, 2022 67.23 69.73 66.08 68.76 335,515 -0.51(-0.74%)
Apr 22, 2022 72.05 75.40 68.39 69.27 402,240 -3.04(-4.20%)
Apr 21, 2022 73.80 75.14 70.55 72.31 641,929 -1.18(-1.61%)
Apr 20, 2022 74.90 75.79 72.72 73.49 257,756 -1.75(-2.33%)
Apr 19, 2022 72.14 76.10 72.14 75.24 357,375 +2.94(+4.07%)
Apr 18, 2022 73.00 74.33 71.47 72.30 344,799 -0.81(-1.11%)
Apr 14, 2022 71.87 73.44 70.87 73.11 395,719 +0.82(+1.13%)
Apr 13, 2022 69.25 72.42 68.52 72.29 470,595 +5.28(+7.88%)
Apr 12, 2022 67.40 68.77 66.50 67.01 276,378 +1.17(+1.78%)
Apr 11, 2022 66.00 67.51 64.36 65.84 380,211 -1.65(-2.44%)
Apr 08, 2022 68.92 69.33 65.27 67.49 555,072 -1.50(-2.17%)
Apr 07, 2022 68.89 70.69 66.64 68.99 316,133 -0.09(-0.13%)
Apr 06, 2022 68.84 69.95 65.61 69.08 841,772 -0.85(-1.22%)
Apr 05, 2022 78.58 78.98 68.84 69.93 1,081,991 -8.46(-10.79%)
Apr 04, 2022 77.27 79.71 76.76 78.39 596,906 +3.82(+5.12%)
Apr 01, 2022 73.91 76.50 73.35 74.57 398,139 +1.58(+2.16%)
Mar 31, 2022 74.98 77.23 72.81 72.99 526,669 -1.91(-2.55%)
Mar 30, 2022 74.22 79.99 70.78 74.90 1,214,550 +1.31(+1.78%)
Mar 29, 2022 71.71 74.42 69.75 73.59 476,581 +1.28(+1.77%)
Mar 28, 2022 75.94 75.94 70.14 72.31 556,177 -3.25(-4.30%)
Mar 25, 2022 74.44 75.85 71.81 75.56 480,841 +1.12(+1.51%)
Mar 24, 2022 69.95 75.48 69.46 74.44 998,384 +4.47(+6.38%)
Mar 23, 2022 68.68 70.58 67.63 69.97 2,135,557 -5.20(-6.92%)
Mar 21, 2022 75.17 0 +4.80(+6.82%)
Mar 18, 2022 69.14 72.44 68.82 70.37 1,808,314 +0.15(+0.21%)
Mar 17, 2022 68.27 72.84 67.86 70.22 576,730 +0.02(+0.03%)
Mar 16, 2022 64.24 70.20 63.76 70.20 594,142 +7.14(+11.32%)
Mar 15, 2022 61.43 64.41 60.83 63.06 525,235 -0.02(-0.03%)
Mar 14, 2022 68.98 70.00 61.59 63.08 730,697 -7.77(-10.97%)
Mar 11, 2022 71.10 72.76 68.01 70.85 456,008 -0.07(-0.10%)
Mar 10, 2022 66.61 72.57 65.98 70.92 555,586 +2.91(+4.28%)
Mar 09, 2022 63.84 69.00 62.80 68.01 472,482 +4.83(+7.64%)
Mar 08, 2022 59.59 65.10 59.50 63.18 489,383 +2.12(+3.47%)
Mar 07, 2022 60.75 62.35 60.00 61.06 364,945 +0.63(+1.04%)
Mar 04, 2022 58.63 60.72 57.48 60.43 341,521 +1.05(+1.77%)
Mar 03, 2022 55.99 59.97 54.50 59.38 498,141 +3.39(+6.05%)
Mar 02, 2022 53.01 57.84 52.50 55.99 335,541 +3.38(+6.42%)
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.