Piedmont Lithium Ltd ADR (NQ: PLL )

47.79 +3.89 (+8.85%)
Streaming Delayed Price Updated: 11:46 AM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 6.010 6.110 5.860 6.100 67,292 +0.04(+0.66%)
Aug 31, 2020 6.140 6.280 5.940 6.060 67,771 +0.01(+0.17%)
Aug 28, 2020 6.280 6.280 5.850 6.050 95,900 -0.14(-2.26%)
Aug 27, 2020 6.130 6.250 5.948 6.190 48,124 +0.04(+0.65%)
Aug 26, 2020 6.150 6.150 5.820 6.150 54,374 +0.07(+1.15%)
Aug 25, 2020 5.950 6.170 5.940 6.080 34,341 +0.10(+1.67%)
Aug 24, 2020 6.110 6.140 5.800 5.980 65,107 -0.07(-1.16%)
Aug 21, 2020 6.180 6.200 6.000 6.050 82,500 -0.13(-2.10%)
Aug 20, 2020 6.470 6.480 6.090 6.180 59,400 -0.22(-3.44%)
Aug 19, 2020 6.620 6.620 6.250 6.400 48,832 -0.14(-2.14%)
Aug 18, 2020 6.640 6.700 6.490 6.540 38,221 -0.06(-0.91%)
Aug 17, 2020 6.540 6.660 6.370 6.600 83,006 +0.16(+2.48%)
Aug 14, 2020 6.390 6.570 6.330 6.440 40,000 +0.05(+0.78%)
Aug 13, 2020 6.310 6.560 6.210 6.390 43,314 +0.05(+0.79%)
Aug 12, 2020 6.510 6.570 6.150 6.340 93,400 -0.17(-2.61%)
Aug 11, 2020 6.540 6.700 6.500 6.510 65,099 -0.06(-0.91%)
Aug 10, 2020 6.560 6.630 6.450 6.570 49,922 +0.07(+1.08%)
Aug 07, 2020 6.550 6.659 6.330 6.500 77,400 -0.01(-0.15%)
Aug 06, 2020 6.540 6.700 6.500 6.510 70,394 -0.04(-0.61%)
Aug 05, 2020 6.540 6.600 6.460 6.550 73,167 +0.10(+1.55%)
Aug 04, 2020 6.410 6.600 6.250 6.450 185,690 +0.08(+1.26%)
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.