Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

13.32 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.66 55.07 52.01 54.46 404,990 +1.79(+3.40%)
Sep 29, 2021 50.07 53.42 49.50 52.67 495,779 +3.35(+6.79%)
Sep 28, 2021 50.99 51.00 49.31 49.32 354,233 -2.09(-4.07%)
Sep 27, 2021 51.80 53.22 51.00 51.41 176,494 -0.83(-1.59%)
Sep 24, 2021 53.79 53.91 52.13 52.24 174,067 -1.66(-3.08%)
Sep 23, 2021 52.46 54.56 52.46 53.90 208,915 +1.47(+2.80%)
Sep 22, 2021 51.21 53.17 51.20 52.43 260,633 +2.04(+4.05%)
Sep 21, 2021 51.32 52.03 49.60 50.39 283,929 +0.10(+0.20%)
Sep 20, 2021 50.50 51.50 49.38 50.29 453,247 -3.34(-6.23%)
Sep 17, 2021 53.03 53.99 52.80 53.63 304,340 -0.23(-0.43%)
Sep 16, 2021 56.39 56.39 53.06 53.86 328,217 -3.48(-6.07%)
Sep 15, 2021 55.33 57.42 54.77 57.34 225,011 +2.05(+3.71%)
Sep 14, 2021 56.26 57.48 55.02 55.29 245,643 -0.91(-1.62%)
Sep 13, 2021 55.51 56.21 53.18 56.20 292,471 +1.05(+1.90%)
Sep 10, 2021 54.83 56.60 54.83 55.15 196,570 +0.84(+1.55%)
Sep 09, 2021 53.74 56.95 52.53 54.31 290,979 +1.50(+2.84%)
Sep 08, 2021 54.66 55.20 52.02 52.81 354,184 -2.10(-3.82%)
Sep 07, 2021 59.54 59.70 54.50 54.91 636,832 -5.22(-8.68%)
Sep 03, 2021 59.73 61.68 59.35 60.13 271,454 +0.91(+1.54%)
Sep 02, 2021 58.49 60.58 58.49 59.22 233,195 +0.64(+1.09%)
Sep 01, 2021 58.57 60.35 57.25 58.58 255,434 -0.30(-0.51%)
Aug 31, 2021 58.46 59.83 56.22 58.88 222,826 +0.36(+0.62%)
Aug 30, 2021 56.91 60.18 56.02 58.52 342,695 +2.79(+5.01%)
Aug 27, 2021 53.88 56.97 53.51 55.73 258,190 +1.80(+3.34%)
Aug 26, 2021 55.68 56.76 53.50 53.93 267,841 -2.26(-4.02%)
Aug 25, 2021 54.58 58.00 53.41 56.19 239,534 +1.58(+2.89%)
Aug 24, 2021 53.98 54.99 53.10 54.61 244,837 +1.28(+2.40%)
Aug 23, 2021 53.02 53.98 52.16 53.33 227,195 +1.35(+2.60%)
Aug 20, 2021 49.90 52.30 49.82 51.98 312,856 +2.09(+4.19%)
Aug 19, 2021 50.28 51.72 48.21 49.89 486,884 -1.31(-2.56%)
Aug 18, 2021 53.35 54.80 51.10 51.20 514,935 -3.26(-5.99%)
Aug 17, 2021 58.47 60.10 54.00 54.46 513,949 -5.64(-9.38%)
Aug 16, 2021 62.83 64.17 59.72 60.10 340,595 -4.04(-6.30%)
Aug 13, 2021 66.40 66.70 63.61 64.14 247,545 -1.04(-1.60%)
Aug 12, 2021 64.24 65.70 63.10 65.18 239,609 +0.63(+0.98%)
Aug 11, 2021 65.00 65.50 63.16 64.55 315,754 +0.39(+0.61%)
Aug 10, 2021 60.95 65.00 60.95 64.16 380,770 +4.05(+6.74%)
Aug 09, 2021 58.86 61.20 58.70 60.11 385,766 +0.33(+0.55%)
Aug 06, 2021 58.74 60.75 57.81 59.78 258,450 +1.69(+2.91%)
Aug 05, 2021 56.25 59.23 55.25 58.09 374,549 +1.75(+3.11%)
Aug 04, 2021 55.92 58.49 55.02 56.34 425,608 +0.81(+1.46%)
Aug 03, 2021 54.24 55.55 53.21 55.53 191,969 +0.66(+1.20%)
Aug 02, 2021 55.78 57.55 54.15 54.87 403,372 -0.19(-0.35%)
Jul 30, 2021 55.02 56.15 53.82 55.06 251,275 -0.69(-1.24%)
Jul 29, 2021 53.94 58.00 53.50 55.75 439,175 +3.20(+6.09%)
Jul 28, 2021 51.21 52.73 50.60 52.55 254,536 +1.98(+3.92%)
Jul 27, 2021 52.27 52.27 48.74 50.57 421,128 -2.43(-4.58%)
Jul 26, 2021 52.18 55.06 50.68 53.00 365,902 +0.68(+1.30%)
Jul 23, 2021 56.75 56.79 52.32 52.32 428,015 -3.37(-6.05%)
Jul 22, 2021 57.58 58.00 54.05 55.69 462,312 -1.92(-3.33%)
Jul 21, 2021 47.29 58.40 47.06 57.61 1,288,214 +7.09(+14.03%)
Jul 20, 2021 63.56 63.88 50.10 50.52 1,893,096 -12.56(-19.91%)
Jul 19, 2021 61.35 64.38 60.88 63.08 355,236 -1.32(-2.05%)
Jul 16, 2021 68.40 68.61 63.75 64.40 460,657 -3.31(-4.89%)
Jul 15, 2021 67.00 69.69 66.46 67.71 233,619 +0.72(+1.07%)
Jul 14, 2021 70.13 72.47 66.80 66.99 306,266 -2.20(-3.18%)
Jul 13, 2021 72.97 72.98 68.34 69.19 310,176 -3.76(-5.15%)
Jul 12, 2021 71.05 74.51 70.75 72.95 316,472 +1.90(+2.67%)
Jul 09, 2021 68.26 71.97 67.50 71.05 211,224 +3.19(+4.70%)
Jul 08, 2021 67.00 68.52 65.52 67.86 290,642 -0.31(-0.45%)
Jul 07, 2021 71.40 72.74 67.07 68.17 442,079 -2.71(-3.82%)
Jul 06, 2021 78.05 78.35 70.16 70.88 683,950 -6.92(-8.89%)
Jul 02, 2021 77.24 78.22 76.00 77.80 146,131 +1.08(+1.41%)
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.