Piedmont Lithium Ltd ADR (NQ: PLL )

29.30 +0.61 (+2.13%)
Official Closing Price Updated: 4:20 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 29.31 32.00 28.35 29.30 1,611,539 +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%)
Oct 01, 2020 26.30 27.50 25.21 25.31 2,764,616 +1.89(+8.07%)
Sep 30, 2020 23.36 27.47 22.22 23.42 5,735,485 -1.96(-7.72%)
Sep 29, 2020 31.25 34.50 25.35 25.38 8,027,585 -11.62(-31.41%)
Sep 28, 2020 36.98 54.50 26.80 37.00 49,270,787 +26.00(+236.36%)
Sep 17, 2020 11.00 11.00 11.00 0 +2.70(+32.53%)
Sep 16, 2020 8.000 8.470 7.920 8.300 152,552 +0.69(+9.07%)
Sep 15, 2020 7.260 7.630 7.150 7.610 81,908 +0.35(+4.82%)
Sep 14, 2020 7.050 7.600 7.020 7.260 91,516 +0.21(+2.98%)
Sep 11, 2020 6.600 7.250 6.495 7.050 94,800 +0.45(+6.82%)
Sep 10, 2020 6.490 6.600 6.480 6.600 64,378 +0.20(+3.12%)
Sep 09, 2020 6.050 6.450 6.050 6.400 39,502 +0.39(+6.49%)
Sep 08, 2020 5.940 6.110 5.870 6.010 60,149 -0.05(-0.83%)
Sep 04, 2020 6.110 6.170 5.870 6.060 46,700 -0.13(-2.10%)
Sep 03, 2020 6.250 6.270 6.010 6.190 46,400 -0.01(-0.16%)
Sep 02, 2020 6.300 6.370 6.100 6.200 76,407 +0.10(+1.64%)
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.