Piedmont Lithium Ltd ADR (NQ: PLL )

67.17 +3.11 (+4.85%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.050 8.089 7.750 7.750 7,900 -0.40(-4.94%)
May 28, 2020 8.150 8.400 7.600 8.153 30,272 +0.05(+0.65%)
May 27, 2020 7.830 8.660 7.813 8.100 16,815 +0.34(+4.38%)
May 26, 2020 7.890 7.930 7.730 7.760 8,833 -0.09(-1.10%)
May 22, 2020 7.850 7.850 7.650 7.846 10,500 +0.03(+0.41%)
May 21, 2020 7.570 7.850 7.570 7.814 4,193 +0.07(+0.89%)
May 20, 2020 7.700 7.840 7.662 7.745 3,090 +0.00(+0.06%)
May 19, 2020 7.570 7.750 7.260 7.740 8,647 +0.35(+4.73%)
May 18, 2020 7.490 7.640 7.280 7.391 6,806 -0.11(-1.46%)
May 15, 2020 7.140 7.500 7.000 7.500 4,500 +0.30(+4.16%)
May 14, 2020 6.900 7.200 6.850 7.200 9,747 +0.36(+5.27%)
May 13, 2020 6.550 6.884 6.100 6.840 5,488 +0.16(+2.40%)
May 12, 2020 6.590 7.013 6.460 6.679 2,889 -0.31(-4.44%)
May 11, 2020 6.700 7.000 6.700 6.990 4,984 +0.41(+6.23%)
May 08, 2020 6.470 6.700 6.470 6.580 2,900 +0.13(+2.02%)
May 07, 2020 6.400 6.450 6.400 6.450 2,044 +0.34(+5.57%)
May 06, 2020 6.020 6.110 6.020 6.110 1,531 +0.26(+4.44%)
May 05, 2020 6.250 6.375 5.850 5.850 4,188 -0.35(-5.63%)
May 04, 2020 6.500 6.500 5.790 6.199 4,834 -0.69(-10.00%)
May 01, 2020 6.300 6.920 6.300 6.888 2,200 +0.60(+9.50%)
Apr 30, 2020 6.316 6.316 6.099 6.290 1,938 -0.01(-0.16%)
Apr 29, 2020 6.180 6.300 5.560 6.300 9,035 -0.06(-0.94%)
Apr 28, 2020 6.900 6.900 6.119 6.360 11,136 -0.03(-0.47%)
Apr 27, 2020 5.250 6.980 5.250 6.390 24,321 +1.32(+26.10%)
Apr 24, 2020 5.250 5.250 5.010 5.067 700 -0.08(-1.60%)
Apr 23, 2020 5.043 5.190 5.043 5.150 2,673 -0.09(-1.72%)
Apr 22, 2020 5.100 5.240 5.100 5.240 1,302 +0.14(+2.75%)
Apr 21, 2020 5.330 5.330 5.010 5.100 1,542 -0.17(-3.19%)
Apr 20, 2020 5.300 5.450 5.200 5.268 3,655 +0.07(+1.31%)
Apr 17, 2020 5.362 5.362 5.140 5.200 1,900 +0.01(+0.11%)
Apr 16, 2020 5.368 5.368 5.194 5.194 1,570 +0.19(+3.88%)
Apr 15, 2020 5.400 5.400 5.000 5.000 1,057 -0.40(-7.41%)
Apr 14, 2020 5.070 5.400 5.070 5.400 4,307 +0.12(+2.27%)
Apr 13, 2020 5.200 5.500 5.020 5.280 3,680 +0.26(+5.18%)
Apr 09, 2020 5.200 5.400 5.020 5.020 15,100 -0.18(-3.46%)
Apr 08, 2020 5.250 5.250 5.175 5.200 953 +0.06(+1.17%)
Apr 07, 2020 5.380 5.380 4.950 5.140 4,240 +0.14(+2.80%)
Apr 06, 2020 4.909 5.380 4.900 5.000 6,893 +0.07(+1.42%)
Apr 03, 2020 4.900 4.970 4.530 4.930 4,400 +0.08(+1.65%)
Apr 02, 2020 5.300 5.300 4.789 4.850 5,783 -0.64(-11.66%)
Apr 01, 2020 5.030 5.650 5.000 5.490 7,367 +0.40(+7.86%)
Mar 31, 2020 5.324 5.324 5.050 5.090 5,295 -0.40(-7.29%)
Mar 30, 2020 5.230 6.500 5.000 5.490 15,073 +0.74(+15.58%)
Mar 27, 2020 4.760 5.530 4.750 4.750 4,500 -0.04(-0.77%)
Mar 26, 2020 4.660 5.150 4.500 4.787 10,360 +0.14(+2.94%)
Mar 25, 2020 4.470 4.800 4.231 4.650 9,615 +0.35(+8.14%)
Mar 24, 2020 4.120 4.450 4.100 4.300 9,077 +0.18(+4.46%)
Mar 23, 2020 4.670 4.670 4.070 4.116 15,486 -0.33(-7.50%)
Mar 20, 2020 4.550 4.990 4.350 4.450 16,600 -0.10(-2.20%)
Mar 19, 2020 4.410 4.840 4.310 4.550 7,427 -0.10(-2.15%)
Mar 18, 2020 4.860 4.910 4.260 4.650 9,697 -0.80(-14.68%)
Mar 17, 2020 5.000 5.460 4.000 5.450 7,933 +0.45(+9.00%)
Mar 16, 2020 5.200 5.570 5.000 5.000 5,395 -0.71(-12.43%)
Mar 13, 2020 5.350 6.027 5.340 5.710 10,400 +0.11(+1.96%)
Mar 12, 2020 6.500 6.500 5.420 5.600 13,770 -0.79(-12.36%)
Mar 11, 2020 6.723 6.911 6.390 6.390 2,255 -0.11(-1.70%)
Mar 10, 2020 6.400 6.679 6.360 6.500 15,568 +0.15(+2.37%)
Mar 09, 2020 6.650 6.800 6.330 6.350 18,308 -0.70(-9.93%)
Mar 06, 2020 7.100 7.150 7.000 7.050 13,200 -0.17(-2.31%)
Mar 05, 2020 7.580 7.580 6.910 7.217 8,684 -0.49(-6.40%)
Mar 04, 2020 7.810 8.054 7.350 7.710 11,537 +0.61(+8.59%)
Mar 03, 2020 7.200 7.200 7.030 7.100 1,251 +0.07(+1.07%)
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.