Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.88 54.75 52.25 52.46 151,526 -1.08(-2.02%)
Dec 30, 2021 51.35 54.23 51.27 53.54 440,745 +2.68(+5.27%)
Dec 29, 2021 51.89 52.68 50.04 50.86 346,942 -0.95(-1.83%)
Dec 28, 2021 54.24 54.59 51.71 51.81 296,936 -2.83(-5.18%)
Dec 27, 2021 54.05 54.71 52.72 54.64 178,563 +1.82(+3.45%)
Dec 23, 2021 52.55 53.95 50.51 52.82 332,091 +0.29(+0.55%)
Dec 22, 2021 52.96 53.80 51.87 52.53 206,967 -0.75(-1.41%)
Dec 21, 2021 52.29 53.65 51.18 53.28 330,437 +2.12(+4.14%)
Dec 20, 2021 51.74 52.45 49.63 51.16 432,529 -2.30(-4.30%)
Dec 17, 2021 52.77 56.09 50.95 53.46 1,444,048 -0.40(-0.74%)
Dec 16, 2021 54.99 57.10 53.40 53.86 424,840 -0.30(-0.55%)
Dec 15, 2021 53.72 54.82 49.23 54.16 795,059 -0.10(-0.18%)
Dec 14, 2021 56.00 56.46 52.36 54.26 413,119 -2.80(-4.91%)
Dec 13, 2021 58.70 59.66 56.09 57.06 304,414 -1.55(-2.64%)
Dec 10, 2021 60.25 62.17 58.52 58.61 365,054 -0.72(-1.21%)
Dec 09, 2021 60.82 62.30 58.53 59.33 263,051 -2.77(-4.46%)
Dec 08, 2021 59.41 62.53 58.61 62.10 395,920 +3.33(+5.67%)
Dec 07, 2021 56.84 59.99 56.64 58.77 381,959 +3.93(+7.17%)
Dec 06, 2021 53.90 56.52 51.31 54.84 491,366 +1.03(+1.91%)
Dec 03, 2021 57.06 58.33 52.20 53.81 569,888 -4.10(-7.08%)
Dec 02, 2021 55.68 58.50 55.25 57.91 354,760 +2.55(+4.61%)
Dec 01, 2021 60.74 61.69 55.17 55.36 381,200 -4.64(-7.73%)
Nov 30, 2021 59.99 61.50 58.00 60.00 397,232 -0.12(-0.20%)
Nov 29, 2021 59.00 60.78 57.40 60.12 338,725 +1.82(+3.12%)
Nov 26, 2021 57.91 58.90 56.34 58.30 169,695 -0.61(-1.04%)
Nov 24, 2021 60.06 60.70 57.88 58.91 438,155 -2.09(-3.43%)
Nov 23, 2021 61.19 63.16 59.30 61.00 234,592 -1.00(-1.61%)
Nov 22, 2021 61.44 64.89 60.70 62.00 413,545 +1.85(+3.08%)
Nov 19, 2021 57.80 60.89 57.80 60.15 254,100 +2.31(+3.99%)
Nov 18, 2021 60.20 58.55 57.65 57.84 270,480 -2.04(-3.41%)
Nov 17, 2021 62.35 62.99 59.81 59.88 191,090 -2.54(-4.07%)
Nov 16, 2021 61.15 62.61 59.84 62.42 248,973 +0.80(+1.30%)
Nov 15, 2021 63.31 63.33 60.66 61.62 298,234 -2.63(-4.09%)
Nov 12, 2021 63.90 65.11 62.95 64.25 276,273 +1.28(+2.03%)
Nov 11, 2021 60.64 64.22 60.16 62.97 325,486 +4.63(+7.94%)
Nov 10, 2021 63.26 58.28 58.34 407,176 -5.60(-8.76%)
Nov 09, 2021 65.45 66.00 62.68 63.94 208,360 -0.74(-1.14%)
Nov 08, 2021 64.31 66.25 63.64 64.68 353,216 +0.73(+1.14%)
Nov 05, 2021 66.88 66.88 62.54 63.95 285,465 -2.28(-3.45%)
Nov 04, 2021 65.29 68.89 65.22 66.23 360,365 +1.64(+2.53%)
Nov 03, 2021 64.20 65.04 62.72 64.60 205,958 +0.25(+0.39%)
Nov 02, 2021 64.71 65.40 62.90 64.35 187,630 -0.64(-0.98%)
Nov 01, 2021 63.00 65.68 64.18 64.99 313,327 +2.65(+4.25%)
Oct 29, 2021 65.02 65.22 62.34 62.34 339,494 -3.15(-4.81%)
Oct 28, 2021 62.90 65.80 62.05 65.49 331,629 +2.88(+4.60%)
Oct 27, 2021 63.44 63.87 62.04 62.61 232,673 -1.34(-2.10%)
Oct 26, 2021 64.00 63.31 63.95 644,931 +1.45(+2.32%)
Oct 25, 2021 57.70 62.58 57.66 62.50 467,088 +6.79(+12.19%)
Oct 22, 2021 58.61 59.48 55.52 55.71 404,062 -3.08(-5.24%)
Oct 21, 2021 59.10 61.74 58.25 58.79 226,487 -1.95(-3.21%)
Oct 20, 2021 62.40 62.58 59.51 60.74 309,758 -1.64(-2.63%)
Oct 19, 2021 63.13 63.80 61.52 62.38 367,010 +0.34(+0.55%)
Oct 18, 2021 59.97 62.70 59.97 62.04 195,057 +1.14(+1.87%)
Oct 15, 2021 62.60 62.99 60.40 60.90 264,697 -1.59(-2.54%)
Oct 14, 2021 61.42 62.90 61.18 62.49 322,129 +2.39(+3.98%)
Oct 13, 2021 58.45 61.29 58.44 60.10 276,314 +2.16(+3.73%)
Oct 12, 2021 57.73 61.22 57.14 57.94 641,236 +0.58(+1.01%)
Oct 11, 2021 54.94 58.79 54.50 57.36 344,821 +3.29(+6.08%)
Oct 08, 2021 55.32 55.40 53.77 54.07 150,035 -0.78(-1.42%)
Oct 07, 2021 53.59 55.75 53.00 54.85 248,633 +2.25(+4.28%)
Oct 06, 2021 53.13 53.89 51.64 52.60 189,056 -1.06(-1.98%)
Oct 05, 2021 53.12 55.38 52.00 53.66 249,461 +0.47(+0.88%)
Oct 04, 2021 54.90 55.10 52.55 53.19 345,133 -0.94(-1.74%)
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.