Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

56.95 +5.16 (+9.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 70.69 74.01 70.42 70.70 299,400 -1.67(-2.31%)
Apr 29, 2021 75.00 75.88 70.29 72.37 446,686 -1.28(-1.74%)
Apr 28, 2021 74.59 74.86 71.60 73.65 392,309 -1.25(-1.67%)
Apr 27, 2021 74.68 77.08 72.93 74.90 567,922 +1.07(+1.45%)
Apr 26, 2021 69.59 76.21 68.92 73.83 1,028,577 +4.06(+5.82%)
Apr 23, 2021 68.50 70.79 68.00 69.77 477,700 +2.56(+3.81%)
Apr 22, 2021 67.04 70.90 65.65 67.21 915,659 -0.36(-0.53%)
Apr 21, 2021 63.74 67.75 62.28 67.57 481,764 +3.89(+6.11%)
Apr 20, 2021 65.15 65.49 61.88 63.68 509,327 -2.30(-3.49%)
Apr 19, 2021 64.97 66.00 62.52 65.98 742,910 +0.91(+1.40%)
Apr 16, 2021 67.92 68.25 64.27 65.07 612,600 -2.17(-3.23%)
Apr 15, 2021 69.26 72.88 65.02 67.24 1,263,948 -0.76(-1.12%)
Apr 14, 2021 69.24 72.66 67.25 68.00 1,018,453 -1.51(-2.17%)
Apr 13, 2021 67.00 69.98 66.04 69.51 719,180 +2.48(+3.70%)
Apr 12, 2021 70.37 70.41 65.65 67.03 664,738 -2.27(-3.28%)
Apr 09, 2021 72.58 72.93 67.77 69.30 851,400 -3.37(-4.64%)
Apr 08, 2021 67.92 74.36 66.31 72.67 1,475,341 +6.95(+10.58%)
Apr 07, 2021 68.17 68.17 64.37 65.72 677,311 -2.39(-3.51%)
Apr 06, 2021 65.83 68.82 65.00 68.11 558,355 +1.59(+2.39%)
Apr 05, 2021 70.96 70.96 63.51 66.52 838,288 -1.58(-2.32%)
Apr 01, 2021 71.26 74.95 66.57 68.10 1,730,500 -1.39(-2.00%)
Mar 31, 2021 65.00 71.28 64.26 69.49 1,199,539 +6.23(+9.85%)
Mar 30, 2021 63.51 64.77 60.10 63.26 1,685,584 -0.74(-1.16%)
Mar 29, 2021 69.19 69.92 63.36 64.00 908,737 -6.40(-9.09%)
Mar 26, 2021 72.23 77.67 68.51 70.40 1,445,500 +0.05(+0.07%)
Mar 25, 2021 66.61 71.90 61.59 70.35 1,522,524 +2.03(+2.97%)
Mar 24, 2021 73.73 74.31 60.60 68.32 4,009,769 -9.68(-12.41%)
Mar 23, 2021 81.71 81.71 78.00 7,895 -3.71(-4.54%)
Mar 22, 2021 81.71 81.71 81.71 0 +2.77(+3.51%)
Mar 19, 2021 80.20 81.81 75.21 78.94 1,043,200 -0.66(-0.83%)
Mar 18, 2021 78.00 88.97 75.41 79.60 2,207,971 +2.77(+3.61%)
Mar 17, 2021 74.61 80.48 72.10 76.83 1,055,616 +0.20(+0.26%)
Mar 16, 2021 82.04 82.95 74.07 76.63 1,133,353 -2.67(-3.37%)
Mar 15, 2021 74.83 79.95 73.30 79.30 995,612 +7.48(+10.41%)
Mar 12, 2021 70.00 73.23 67.95 71.82 751,200 -0.78(-1.07%)
Mar 11, 2021 68.01 74.33 63.80 72.60 1,379,933 +5.25(+7.80%)
Mar 10, 2021 73.27 74.98 63.11 67.35 1,411,074 -0.83(-1.22%)
Mar 09, 2021 60.00 69.70 58.08 68.18 2,300,632 +12.16(+21.71%)
Mar 08, 2021 58.26 62.49 55.13 56.02 1,339,212 +0.52(+0.94%)
Mar 05, 2021 63.06 64.00 48.30 55.50 2,182,700 -4.71(-7.82%)
Mar 04, 2021 71.70 74.75 56.00 60.21 2,122,463 -14.10(-18.97%)
Mar 03, 2021 85.00 86.80 71.00 74.31 1,432,986 -6.47(-8.01%)
Mar 02, 2021 74.23 83.81 74.21 80.78 1,492,733 +7.05(+9.56%)
Mar 01, 2021 70.00 79.11 69.00 73.73 1,445,725 +6.56(+9.77%)
Feb 26, 2021 64.26 69.30 60.02 67.17 1,150,200 +3.11(+4.85%)
Feb 25, 2021 61.90 72.33 60.33 64.06 1,887,850 +0.66(+1.04%)
Feb 24, 2021 57.04 64.99 55.50 63.40 1,591,958 +7.70(+13.82%)
Feb 23, 2021 54.00 55.87 42.00 55.70 1,178,846 -0.88(-1.56%)
Feb 22, 2021 58.50 60.64 55.92 56.58 762,178 -2.82(-4.75%)
Feb 19, 2021 55.74 61.50 55.74 59.40 806,300 +4.78(+8.75%)
Feb 18, 2021 56.14 57.82 53.78 54.62 451,532 -3.75(-6.42%)
Feb 17, 2021 58.25 60.47 55.14 58.37 570,231 -2.14(-3.54%)
Feb 16, 2021 58.13 62.71 58.10 60.51 869,019 +4.12(+7.31%)
Feb 12, 2021 54.17 57.89 52.13 56.39 741,600 +2.65(+4.93%)
Feb 11, 2021 58.08 58.24 53.06 53.74 773,382 -5.07(-8.62%)
Feb 10, 2021 59.70 60.97 56.01 58.81 681,942 -0.81(-1.36%)
Feb 09, 2021 59.16 61.99 57.34 59.62 988,543 +1.92(+3.33%)
Feb 08, 2021 51.49 58.85 50.19 57.70 1,525,946 +7.27(+14.42%)
Feb 05, 2021 51.52 51.95 49.18 50.43 732,300 -2.54(-4.80%)
Feb 04, 2021 51.00 53.45 47.59 52.97 1,278,862 +1.46(+2.83%)
Feb 03, 2021 51.81 54.11 49.56 51.51 819,082 -1.80(-3.38%)
Feb 02, 2021 54.41 54.83 48.40 53.31 1,179,315 -0.56(-1.04%)
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.