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 (%)
Mar 31, 2021 65.00 71.28 64.26 69.49 1,199,539 +6.23(+9.85%)
Mar 30, 2021 63.51 64.77 60.10 63.26 1,685,584 -0.74(-1.16%)
Mar 29, 2021 69.19 69.92 63.36 64.00 908,737 -6.40(-9.09%)
Mar 26, 2021 72.23 77.67 68.51 70.40 1,445,500 +0.05(+0.07%)
Mar 25, 2021 66.61 71.90 61.59 70.35 1,522,524 +2.03(+2.97%)
Mar 24, 2021 73.73 74.31 60.60 68.32 4,009,769 -9.68(-12.41%)
Mar 23, 2021 81.71 81.71 78.00 7,895 -3.71(-4.54%)
Mar 22, 2021 81.71 81.71 81.71 0 +2.77(+3.51%)
Mar 19, 2021 80.20 81.81 75.21 78.94 1,043,200 -0.66(-0.83%)
Mar 18, 2021 78.00 88.97 75.41 79.60 2,207,971 +2.77(+3.61%)
Mar 17, 2021 74.61 80.48 72.10 76.83 1,055,616 +0.20(+0.26%)
Mar 16, 2021 82.04 82.95 74.07 76.63 1,133,353 -2.67(-3.37%)
Mar 15, 2021 74.83 79.95 73.30 79.30 995,612 +7.48(+10.41%)
Mar 12, 2021 70.00 73.23 67.95 71.82 751,200 -0.78(-1.07%)
Mar 11, 2021 68.01 74.33 63.80 72.60 1,379,933 +5.25(+7.80%)
Mar 10, 2021 73.27 74.98 63.11 67.35 1,411,074 -0.83(-1.22%)
Mar 09, 2021 60.00 69.70 58.08 68.18 2,300,632 +12.16(+21.71%)
Mar 08, 2021 58.26 62.49 55.13 56.02 1,339,212 +0.52(+0.94%)
Mar 05, 2021 63.06 64.00 48.30 55.50 2,182,700 -4.71(-7.82%)
Mar 04, 2021 71.70 74.75 56.00 60.21 2,122,463 -14.10(-18.97%)
Mar 03, 2021 85.00 86.80 71.00 74.31 1,432,986 -6.47(-8.01%)
Mar 02, 2021 74.23 83.81 74.21 80.78 1,492,733 +7.05(+9.56%)
Mar 01, 2021 70.00 79.11 69.00 73.73 1,445,725 +6.56(+9.77%)
Feb 26, 2021 64.26 69.30 60.02 67.17 1,150,200 +3.11(+4.85%)
Feb 25, 2021 61.90 72.33 60.33 64.06 1,887,850 +0.66(+1.04%)
Feb 24, 2021 57.04 64.99 55.50 63.40 1,591,958 +7.70(+13.82%)
Feb 23, 2021 54.00 55.87 42.00 55.70 1,178,846 -0.88(-1.56%)
Feb 22, 2021 58.50 60.64 55.92 56.58 762,178 -2.82(-4.75%)
Feb 19, 2021 55.74 61.50 55.74 59.40 806,300 +4.78(+8.75%)
Feb 18, 2021 56.14 57.82 53.78 54.62 451,532 -3.75(-6.42%)
Feb 17, 2021 58.25 60.47 55.14 58.37 570,231 -2.14(-3.54%)
Feb 16, 2021 58.13 62.71 58.10 60.51 869,019 +4.12(+7.31%)
Feb 12, 2021 54.17 57.89 52.13 56.39 741,600 +2.65(+4.93%)
Feb 11, 2021 58.08 58.24 53.06 53.74 773,382 -5.07(-8.62%)
Feb 10, 2021 59.70 60.97 56.01 58.81 681,942 -0.81(-1.36%)
Feb 09, 2021 59.16 61.99 57.34 59.62 988,543 +1.92(+3.33%)
Feb 08, 2021 51.49 58.85 50.19 57.70 1,525,946 +7.27(+14.42%)
Feb 05, 2021 51.52 51.95 49.18 50.43 732,300 -2.54(-4.80%)
Feb 04, 2021 51.00 53.45 47.59 52.97 1,278,862 +1.46(+2.83%)
Feb 03, 2021 51.81 54.11 49.56 51.51 819,082 -1.80(-3.38%)
Feb 02, 2021 54.41 54.83 48.40 53.31 1,179,315 -0.56(-1.04%)
Feb 01, 2021 53.80 54.90 51.20 53.87 1,053,206 +4.19(+8.43%)
Jan 29, 2021 53.51 55.16 49.00 49.68 1,241,500 -5.60(-10.13%)
Jan 28, 2021 59.82 62.00 51.32 55.28 1,611,491 -7.04(-11.30%)
Jan 27, 2021 57.87 66.70 57.10 62.32 1,686,360 +1.76(+2.91%)
Jan 26, 2021 57.96 63.98 57.19 60.56 2,407,908 +5.31(+9.61%)
Jan 25, 2021 50.00 55.50 47.18 55.25 1,897,876 +7.11(+14.77%)
Jan 22, 2021 47.30 51.60 47.12 48.14 1,060,300 -1.55(-3.12%)
Jan 21, 2021 45.20 49.94 44.25 49.69 1,424,761 +5.79(+13.19%)
Jan 20, 2021 48.95 49.79 41.78 43.90 2,024,253 -2.23(-4.83%)
Jan 19, 2021 42.56 48.40 42.09 46.13 1,798,522 +5.22(+12.76%)
Jan 15, 2021 41.19 41.50 37.03 40.91 1,284,900 +0.91(+2.27%)
Jan 14, 2021 35.83 41.49 35.23 40.00 2,915,515 +4.01(+11.14%)
Jan 13, 2021 34.96 36.70 34.20 35.99 715,818 +1.23(+3.54%)
Jan 12, 2021 33.25 35.84 33.05 34.76 769,962 +1.37(+4.10%)
Jan 11, 2021 33.88 34.29 32.58 33.39 420,175 -0.49(-1.45%)
Jan 08, 2021 36.84 36.95 31.80 33.88 1,341,100 -1.09(-3.12%)
Jan 07, 2021 31.33 35.18 31.33 34.97 1,423,335 +4.92(+16.37%)
Jan 06, 2021 32.25 34.40 29.05 30.05 1,727,708 -2.20(-6.82%)
Jan 05, 2021 29.00 33.14 28.50 32.25 1,880,298 +3.60(+12.57%)
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.