Piedmont Lithium Ltd ADR (NQ: PLL )

65.07 -2.17 (-3.23%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 26.55 26.55 26.55 429,591 -0.94(-3.42%)
Dec 30, 2020 27.30 28.75 27.25 27.49 429,591 +0.43(+1.59%)
Dec 29, 2020 28.30 28.70 25.36 27.06 647,897 -1.01(-3.60%)
Dec 28, 2020 29.20 30.35 27.66 28.07 673,406 -0.41(-1.44%)
Dec 24, 2020 29.90 30.47 27.78 28.48 477,900 -0.92(-3.13%)
Dec 23, 2020 31.66 31.82 28.58 29.40 1,463,358 -1.75(-5.62%)
Dec 22, 2020 27.50 31.86 27.50 31.15 2,211,164 +3.30(+11.85%)
Dec 21, 2020 26.85 28.02 26.10 27.85 497,448 -0.21(-0.75%)
Dec 18, 2020 26.47 29.00 26.45 28.06 899,200 +1.21(+4.51%)
Dec 17, 2020 26.19 26.88 25.70 26.85 478,503 +0.65(+2.48%)
Dec 16, 2020 25.30 26.25 25.00 26.20 549,835 +0.69(+2.70%)
Dec 15, 2020 25.11 26.00 24.39 25.51 723,338 +0.66(+2.66%)
Dec 14, 2020 26.09 26.23 24.18 24.85 633,616 -1.15(-4.42%)
Dec 11, 2020 26.21 26.49 25.10 26.00 569,700 +0.30(+1.17%)
Dec 10, 2020 25.31 25.88 25.00 25.70 479,574 -0.05(-0.19%)
Dec 09, 2020 27.75 28.85 25.05 25.75 945,278 -1.50(-5.50%)
Dec 08, 2020 26.70 27.41 25.56 27.25 643,704 +0.37(+1.38%)
Dec 07, 2020 25.65 27.20 24.62 26.88 888,386 +1.49(+5.87%)
Dec 04, 2020 26.67 26.90 25.00 25.39 615,300 -1.29(-4.84%)
Dec 03, 2020 27.00 27.80 25.90 26.68 801,007 +0.93(+3.61%)
Dec 02, 2020 26.09 26.46 23.56 25.75 888,056 -0.13(-0.50%)
Dec 01, 2020 29.00 29.00 25.80 25.88 834,269 -2.06(-7.37%)
Nov 30, 2020 29.90 29.90 27.26 27.94 832,317 -1.36(-4.64%)
Nov 27, 2020 29.31 32.00 28.35 29.30 1,611,500 +0.61(+2.13%)
Nov 25, 2020 27.79 29.70 27.35 28.69 710,900 +0.32(+1.13%)
Nov 24, 2020 28.28 29.50 26.65 28.37 1,285,735 -0.63(-2.17%)
Nov 23, 2020 26.44 29.00 25.44 29.00 1,701,596 +2.66(+10.10%)
Nov 20, 2020 26.90 27.05 26.03 26.34 537,500 -0.72(-2.66%)
Nov 19, 2020 26.41 27.46 24.51 27.06 1,301,403 +1.10(+4.24%)
Nov 18, 2020 28.48 28.48 25.75 25.96 1,256,632 -2.05(-7.32%)
Nov 17, 2020 30.20 30.25 26.64 28.01 1,424,581 -1.70(-5.72%)
Nov 16, 2020 27.39 30.74 26.68 29.71 1,625,807 +2.99(+11.19%)
Nov 13, 2020 27.19 29.60 25.57 26.72 2,197,800 +0.32(+1.21%)
Nov 12, 2020 24.00 28.70 23.82 26.40 3,894,162 +1.96(+8.02%)
Nov 11, 2020 23.97 25.15 22.88 24.44 1,739,029 +0.66(+2.78%)
Nov 10, 2020 23.04 24.11 22.10 23.78 1,152,902 +0.85(+3.71%)
Nov 09, 2020 24.37 24.74 22.25 22.93 1,130,986 +0.42(+1.87%)
Nov 06, 2020 24.90 24.99 22.16 22.51 788,600 -1.79(-7.37%)
Nov 05, 2020 23.00 24.85 22.65 24.30 1,168,921 +1.85(+8.24%)
Nov 04, 2020 25.29 25.60 22.15 22.45 976,707 -1.43(-5.99%)
Nov 03, 2020 23.70 25.46 21.71 23.88 1,751,427 +2.91(+13.88%)
Nov 02, 2020 20.22 22.25 20.22 20.97 724,385 +1.03(+5.17%)
Oct 30, 2020 21.85 22.16 19.38 19.94 783,500 -1.69(-7.81%)
Oct 29, 2020 22.16 24.01 21.33 21.63 848,562 +0.43(+2.03%)
Oct 28, 2020 22.98 22.98 20.74 21.20 607,914 -2.10(-9.01%)
Oct 27, 2020 24.20 24.44 23.01 23.30 382,192 -0.99(-4.08%)
Oct 26, 2020 25.00 25.95 23.09 24.29 710,714 -1.49(-5.78%)
Oct 23, 2020 27.26 27.95 25.56 25.78 625,400 -1.23(-4.55%)
Oct 22, 2020 26.98 28.85 25.50 27.01 1,819,818 -2.19(-7.50%)
Oct 19, 2020 29.20 29.20 29.20 0 -0.94(-3.12%)
Oct 16, 2020 33.01 33.42 29.50 30.14 961,500 -2.66(-8.11%)
Oct 15, 2020 32.10 33.69 31.44 32.80 692,119 -0.91(-2.70%)
Oct 14, 2020 33.30 36.79 33.00 33.71 2,578,014 +1.71(+5.34%)
Oct 13, 2020 32.16 35.50 32.00 32.00 1,452,936 -2.40(-6.98%)
Oct 12, 2020 37.00 37.06 33.80 34.40 2,239,207 -4.71(-12.04%)
Oct 09, 2020 41.11 41.50 38.02 39.11 1,461,300 +0.26(+0.67%)
Oct 08, 2020 41.55 41.80 36.85 38.85 2,911,853 -3.99(-9.31%)
Oct 07, 2020 46.19 48.95 41.21 42.84 6,591,184 +0.84(+2.00%)
Oct 06, 2020 40.00 49.45 39.07 42.00 16,529,011 +7.34(+21.18%)
Oct 05, 2020 29.06 39.08 27.50 34.66 11,560,297 +8.55(+32.75%)
Oct 02, 2020 23.51 28.60 23.30 26.11 3,179,000 +0.80(+3.16%)
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.