Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.32 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 55.02 56.15 53.82 55.06 251,275 -0.69(-1.24%)
Jul 29, 2021 53.94 58.00 53.50 55.75 439,175 +3.20(+6.09%)
Jul 28, 2021 51.21 52.73 50.60 52.55 254,536 +1.98(+3.92%)
Jul 27, 2021 52.27 52.27 48.74 50.57 421,128 -2.43(-4.58%)
Jul 26, 2021 52.18 55.06 50.68 53.00 365,902 +0.68(+1.30%)
Jul 23, 2021 56.75 56.79 52.32 52.32 428,015 -3.37(-6.05%)
Jul 22, 2021 57.58 58.00 54.05 55.69 462,312 -1.92(-3.33%)
Jul 21, 2021 47.29 58.40 47.06 57.61 1,288,214 +7.09(+14.03%)
Jul 20, 2021 63.56 63.88 50.10 50.52 1,893,096 -12.56(-19.91%)
Jul 19, 2021 61.35 64.38 60.88 63.08 355,236 -1.32(-2.05%)
Jul 16, 2021 68.40 68.61 63.75 64.40 460,657 -3.31(-4.89%)
Jul 15, 2021 67.00 69.69 66.46 67.71 233,619 +0.72(+1.07%)
Jul 14, 2021 70.13 72.47 66.80 66.99 306,266 -2.20(-3.18%)
Jul 13, 2021 72.97 72.98 68.34 69.19 310,176 -3.76(-5.15%)
Jul 12, 2021 71.05 74.51 70.75 72.95 316,472 +1.90(+2.67%)
Jul 09, 2021 68.26 71.97 67.50 71.05 211,224 +3.19(+4.70%)
Jul 08, 2021 67.00 68.52 65.52 67.86 290,642 -0.31(-0.45%)
Jul 07, 2021 71.40 72.74 67.07 68.17 442,079 -2.71(-3.82%)
Jul 06, 2021 78.05 78.35 70.16 70.88 683,950 -6.92(-8.89%)
Jul 02, 2021 77.24 78.22 76.00 77.80 146,131 +1.08(+1.41%)
Jul 01, 2021 78.84 78.84 75.65 76.72 186,724 -1.44(-1.84%)
Jun 30, 2021 77.00 79.50 76.50 78.16 205,423 +1.36(+1.77%)
Jun 29, 2021 75.61 78.49 74.80 76.80 298,014 +0.96(+1.27%)
Jun 28, 2021 73.01 77.69 72.97 75.84 446,248 +2.90(+3.98%)
Jun 25, 2021 73.52 74.11 71.75 72.94 302,736 +0.44(+0.61%)
Jun 24, 2021 74.95 74.95 70.61 72.50 363,058 -1.61(-2.17%)
Jun 23, 2021 70.00 76.28 69.58 74.11 795,269 +4.94(+7.14%)
Jun 22, 2021 67.97 69.80 66.61 69.17 209,904 +1.28(+1.89%)
Jun 21, 2021 67.15 68.35 66.19 67.89 248,198 +0.04(+0.06%)
Jun 18, 2021 68.48 68.67 66.39 67.85 385,799 -0.98(-1.42%)
Jun 17, 2021 69.23 70.56 68.00 68.83 262,814 -1.54(-2.19%)
Jun 16, 2021 68.90 71.29 68.66 70.37 243,328 +1.25(+1.81%)
Jun 15, 2021 70.49 71.17 67.07 69.12 344,917 -2.06(-2.89%)
Jun 14, 2021 73.65 74.15 70.34 71.18 367,309 -2.13(-2.91%)
Jun 11, 2021 73.17 75.11 70.87 73.31 329,847 +0.19(+0.26%)
Jun 10, 2021 71.75 74.10 70.89 73.12 444,679 +3.40(+4.88%)
Jun 09, 2021 69.07 71.50 68.73 69.72 354,319 +1.08(+1.57%)
Jun 08, 2021 70.00 70.81 65.65 68.64 339,271 -0.58(-0.84%)
Jun 07, 2021 72.50 73.70 68.35 69.22 345,520 -2.66(-3.70%)
Jun 04, 2021 70.00 72.83 69.50 71.88 375,503 +2.74(+3.96%)
Jun 03, 2021 68.21 69.87 66.11 69.14 282,934 +0.34(+0.49%)
Jun 02, 2021 66.23 69.35 65.25 68.80 251,993 +2.38(+3.58%)
Jun 01, 2021 65.75 67.50 65.17 66.42 254,035 +1.52(+2.34%)
May 28, 2021 64.84 67.50 64.00 64.90 319,584 -0.04(-0.06%)
May 27, 2021 63.55 64.94 61.60 64.94 474,629 +1.39(+2.19%)
May 26, 2021 63.96 65.25 62.13 63.55 309,691 -0.13(-0.20%)
May 25, 2021 63.50 65.43 63.02 63.68 306,107 +0.85(+1.35%)
May 24, 2021 60.87 63.63 60.55 62.83 278,979 +2.16(+3.56%)
May 21, 2021 62.70 62.82 60.40 60.67 193,513 -0.75(-1.22%)
May 20, 2021 62.12 63.17 60.10 61.42 259,454 +0.11(+0.18%)
May 19, 2021 62.57 63.49 58.96 61.31 279,560 -4.15(-6.34%)
May 18, 2021 62.20 65.65 62.15 65.46 310,190 +4.46(+7.31%)
May 17, 2021 58.79 61.62 56.90 61.00 308,265 +2.63(+4.51%)
May 14, 2021 55.70 58.59 54.00 58.37 482,322 +3.48(+6.34%)
May 13, 2021 58.66 59.47 53.01 54.89 541,763 -2.57(-4.47%)
May 12, 2021 61.05 62.00 57.31 57.46 529,979 -5.20(-8.30%)
May 11, 2021 60.83 63.60 59.17 62.66 531,734 -0.94(-1.48%)
May 10, 2021 66.21 66.50 63.15 63.60 349,243 -2.26(-3.43%)
May 07, 2021 65.00 69.18 64.75 65.86 423,961 +0.62(+0.95%)
May 06, 2021 67.58 68.25 62.55 65.24 771,774 -2.76(-4.06%)
May 05, 2021 69.33 70.45 66.85 68.00 468,472 +0.30(+0.44%)
May 04, 2021 67.76 69.75 64.00 67.70 616,755 -0.62(-0.91%)
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.