Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.59 +1.30 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 12.53 14.20 12.42 13.59 1,077,247 +1.30(+10.58%)
Feb 26, 2024 12.31 13.12 11.91 12.29 765,160 -0.05(-0.41%)
Feb 23, 2024 12.29 12.83 11.27 12.34 1,498,044 -1.48(-10.71%)
Feb 22, 2024 14.28 14.35 13.63 13.82 598,530 -0.52(-3.63%)
Feb 21, 2024 14.03 14.49 14.00 14.34 430,915 +0.36(+2.58%)
Feb 20, 2024 14.35 14.35 13.77 13.98 686,230 -0.46(-3.19%)
Feb 16, 2024 13.81 14.69 13.62 14.44 614,913 +0.49(+3.51%)
Feb 15, 2024 13.65 14.45 13.58 13.95 601,722 +0.40(+2.95%)
Feb 14, 2024 13.59 13.90 13.27 13.55 459,088 +0.38(+2.89%)
Feb 13, 2024 14.16 14.54 13.02 13.17 821,573 -1.89(-12.55%)
Feb 12, 2024 14.03 15.56 13.81 15.06 758,094 +0.99(+7.04%)
Feb 09, 2024 14.56 14.85 13.95 14.07 516,177 -0.57(-3.89%)
Feb 08, 2024 14.56 14.90 14.06 14.64 819,763 +0.15(+1.04%)
Feb 07, 2024 12.95 14.58 12.73 14.49 1,506,898 +1.71(+13.38%)
Feb 06, 2024 12.00 12.85 11.91 12.78 1,689,970 +0.40(+3.23%)
Feb 05, 2024 13.08 13.23 12.36 12.38 1,240,327 -1.33(-9.70%)
Feb 02, 2024 14.52 14.53 13.70 13.71 1,044,516 -1.19(-7.99%)
Feb 01, 2024 15.48 15.80 14.61 14.90 793,849 -0.38(-2.49%)
Jan 31, 2024 15.88 16.49 15.26 15.28 974,004 -0.71(-4.44%)
Jan 30, 2024 17.01 17.14 15.93 15.99 900,163 -1.32(-7.63%)
Jan 29, 2024 16.74 17.46 15.86 17.31 949,214 -0.31(-1.76%)
Jan 26, 2024 17.31 17.84 17.07 17.62 416,911 +0.50(+2.92%)
Jan 25, 2024 17.22 17.57 16.45 17.12 718,287 -0.16(-0.93%)
Jan 24, 2024 18.14 18.60 17.06 17.28 614,468 -0.18(-1.03%)
Jan 23, 2024 18.27 18.60 17.40 17.46 610,615 -0.50(-2.78%)
Jan 22, 2024 17.64 18.40 16.85 17.96 910,062 +0.04(+0.22%)
Jan 19, 2024 18.72 18.72 16.85 17.92 945,815 -0.81(-4.32%)
Jan 18, 2024 19.63 19.63 18.38 18.73 594,644 -0.68(-3.53%)
Jan 17, 2024 20.03 20.16 18.93 19.41 568,117 -1.21(-5.89%)
Jan 16, 2024 22.45 22.54 20.02 20.63 875,957 -2.14(-9.40%)
Jan 12, 2024 23.36 24.26 22.52 22.77 349,997 -0.23(-1.00%)
Jan 11, 2024 24.02 24.03 22.57 23.00 525,534 -1.20(-4.96%)
Jan 10, 2024 24.71 24.79 24.00 24.20 308,948 -0.50(-2.02%)
Jan 09, 2024 25.48 25.48 24.69 24.70 332,819 -1.57(-5.98%)
Jan 08, 2024 25.50 26.39 24.86 26.27 278,046 +0.65(+2.54%)
Jan 05, 2024 25.90 26.18 25.28 25.62 300,991 -0.59(-2.25%)
Jan 04, 2024 26.33 26.50 25.79 26.21 339,609 -0.15(-0.57%)
Jan 03, 2024 27.17 27.19 25.75 26.36 469,610 -1.52(-5.45%)
Jan 02, 2024 28.12 29.50 27.60 27.88 475,850 -0.35(-1.24%)
Dec 29, 2023 30.05 30.05 27.51 28.23 676,645 -1.94(-6.43%)
Dec 28, 2023 29.27 31.82 29.26 30.17 598,991 +0.61(+2.06%)
Dec 27, 2023 29.75 29.98 29.11 29.56 250,732 -0.16(-0.54%)
Dec 26, 2023 29.35 30.00 29.23 29.72 290,229 +0.57(+1.96%)
Dec 22, 2023 29.41 30.05 28.64 29.15 313,867 -0.48(-1.62%)
Dec 21, 2023 29.77 30.44 29.02 29.63 348,655 +0.63(+2.17%)
Dec 20, 2023 30.46 31.29 28.97 29.00 446,947 -1.64(-5.35%)
Dec 19, 2023 30.24 31.25 30.21 30.64 376,752 +1.17(+3.97%)
Dec 18, 2023 30.00 31.24 29.45 29.47 427,698 -0.34(-1.14%)
Dec 15, 2023 30.97 31.66 29.60 29.81 1,023,185 +0.15(+0.52%)
Dec 14, 2023 27.38 29.89 27.38 29.66 848,020 +3.36(+12.76%)
Dec 13, 2023 23.98 26.43 23.87 26.30 511,585 +2.55(+10.74%)
Dec 12, 2023 24.75 24.75 23.73 23.75 407,643 -1.28(-5.11%)
Dec 11, 2023 25.53 25.53 24.23 25.03 591,105 -1.50(-5.65%)
Dec 08, 2023 25.50 26.96 25.19 26.53 507,914 +1.70(+6.85%)
Dec 07, 2023 24.13 24.85 23.70 24.83 365,443 +1.08(+4.55%)
Dec 06, 2023 24.04 25.01 23.73 23.75 441,109 +0.17(+0.72%)
Dec 05, 2023 24.74 24.74 23.15 23.58 606,674 -1.63(-6.47%)
Dec 04, 2023 26.61 27.02 24.82 25.21 614,858 -1.97(-7.25%)
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.