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 (%)
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%)
Jan 04, 2021 27.51 29.35 27.12 28.65 983,327 +2.10(+7.91%)
Dec 31, 2020 26.55 26.55 26.55 429,591 -0.94(-3.42%)
Dec 30, 2020 27.30 28.75 27.25 27.49 429,591 +0.43(+1.59%)
Dec 29, 2020 28.30 28.70 25.36 27.06 647,897 -1.01(-3.60%)
Dec 28, 2020 29.20 30.35 27.66 28.07 673,406 -0.41(-1.44%)
Dec 24, 2020 29.90 30.47 27.78 28.48 477,900 -0.92(-3.13%)
Dec 23, 2020 31.66 31.82 28.58 29.40 1,463,358 -1.75(-5.62%)
Dec 22, 2020 27.50 31.86 27.50 31.15 2,215,435 +3.30(+11.85%)
Dec 21, 2020 26.85 28.02 26.10 27.85 497,448 -0.21(-0.75%)
Dec 18, 2020 26.47 29.00 26.45 28.06 899,200 +1.21(+4.51%)
Dec 17, 2020 26.19 26.88 25.70 26.85 478,503 +0.65(+2.48%)
Dec 16, 2020 25.30 26.25 25.00 26.20 549,835 +0.69(+2.70%)
Dec 15, 2020 25.11 26.00 24.39 25.51 723,338 +0.66(+2.66%)
Dec 14, 2020 26.09 26.23 24.18 24.85 633,616 -1.15(-4.42%)
Dec 11, 2020 26.21 26.49 25.10 26.00 569,700 +0.30(+1.17%)
Dec 10, 2020 25.31 25.88 25.00 25.70 479,574 -0.24(-0.93%)
Dec 09, 2020 27.75 28.85 25.05 25.94 945,329 -1.31(-4.81%)
Dec 08, 2020 26.70 27.41 25.56 27.25 643,704 +0.37(+1.38%)
Dec 07, 2020 25.65 27.20 24.62 26.88 888,386 +1.49(+5.87%)
Dec 04, 2020 26.67 26.90 25.00 25.39 615,300 -1.29(-4.84%)
Dec 03, 2020 27.00 27.80 25.90 26.68 801,007 +0.93(+3.61%)
Dec 02, 2020 26.09 26.46 23.56 25.75 888,056 -0.13(-0.50%)
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.