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 (%)
Mar 28, 2024 13.30 13.57 13.00 13.32 444,356 +0.01(+0.08%)
Mar 27, 2024 12.23 13.45 12.17 13.31 968,028 +1.26(+10.46%)
Mar 26, 2024 12.42 12.55 12.04 12.05 344,344 -0.20(-1.63%)
Mar 25, 2024 12.37 12.96 12.14 12.25 319,923 -0.13(-1.05%)
Mar 22, 2024 12.45 12.62 12.21 12.38 454,324 -0.55(-4.25%)
Mar 21, 2024 12.69 13.14 12.60 12.93 593,421 +0.58(+4.70%)
Mar 20, 2024 11.79 12.74 11.66 12.35 544,479 +0.52(+4.40%)
Mar 19, 2024 11.98 12.60 11.74 11.83 555,456 -0.20(-1.66%)
Mar 18, 2024 12.78 12.87 11.65 12.03 702,375 -0.57(-4.52%)
Mar 15, 2024 12.56 12.82 12.33 12.60 2,179,706 +0.07(+0.56%)
Mar 14, 2024 13.13 13.19 12.30 12.53 628,235 -0.74(-5.58%)
Mar 13, 2024 13.04 13.80 12.86 13.27 598,776 -0.02(-0.15%)
Mar 12, 2024 13.72 13.89 13.02 13.29 487,658 -0.39(-2.85%)
Mar 11, 2024 14.01 14.21 13.63 13.68 623,444 -0.11(-0.80%)
Mar 08, 2024 14.60 14.79 13.78 13.79 550,012 -0.51(-3.57%)
Mar 07, 2024 14.24 14.68 13.96 14.30 475,397 +0.31(+2.22%)
Mar 06, 2024 14.20 14.46 13.85 13.99 512,854 +0.40(+2.94%)
Mar 05, 2024 14.11 14.21 13.56 13.59 581,256 -0.90(-6.21%)
Mar 04, 2024 15.39 15.49 14.36 14.49 649,087 -0.94(-6.09%)
Mar 01, 2024 14.82 15.71 14.35 15.43 648,808 +0.87(+5.98%)
Feb 29, 2024 14.32 15.27 14.26 14.56 832,135 +0.70(+5.05%)
Feb 28, 2024 13.56 14.30 13.24 13.86 700,712 +0.27(+1.99%)
Feb 27, 2024 12.53 14.20 12.42 13.59 1,077,247 +1.30(+10.58%)
Feb 26, 2024 12.31 13.12 11.91 12.29 765,160 -0.05(-0.41%)
Feb 23, 2024 12.29 12.83 11.27 12.34 1,498,044 -1.48(-10.71%)
Feb 22, 2024 14.28 14.35 13.63 13.82 598,530 -0.52(-3.63%)
Feb 21, 2024 14.03 14.49 14.00 14.34 430,915 +0.36(+2.58%)
Feb 20, 2024 14.35 14.35 13.77 13.98 686,230 -0.46(-3.19%)
Feb 16, 2024 13.81 14.69 13.62 14.44 614,913 +0.49(+3.51%)
Feb 15, 2024 13.65 14.45 13.58 13.95 601,722 +0.40(+2.95%)
Feb 14, 2024 13.59 13.90 13.27 13.55 459,088 +0.38(+2.89%)
Feb 13, 2024 14.16 14.54 13.02 13.17 821,573 -1.89(-12.55%)
Feb 12, 2024 14.03 15.56 13.81 15.06 758,094 +0.99(+7.04%)
Feb 09, 2024 14.56 14.85 13.95 14.07 516,177 -0.57(-3.89%)
Feb 08, 2024 14.56 14.90 14.06 14.64 819,763 +0.15(+1.04%)
Feb 07, 2024 12.95 14.58 12.73 14.49 1,506,896 +1.71(+13.38%)
Feb 06, 2024 12.00 12.85 11.91 12.78 1,689,970 +0.40(+3.23%)
Feb 05, 2024 13.08 13.23 12.36 12.38 1,240,327 -1.33(-9.70%)
Feb 02, 2024 14.52 14.53 13.70 13.71 1,044,516 -1.19(-7.99%)
Feb 01, 2024 15.48 15.80 14.61 14.90 793,849 -0.38(-2.49%)
Jan 31, 2024 15.88 16.49 15.26 15.28 974,004 -0.71(-4.44%)
Jan 30, 2024 17.01 17.14 15.93 15.99 900,163 -1.32(-7.63%)
Jan 29, 2024 16.74 17.46 15.86 17.31 949,214 -0.31(-1.76%)
Jan 26, 2024 17.31 17.84 17.07 17.62 416,911 +0.50(+2.92%)
Jan 25, 2024 17.22 17.57 16.45 17.12 718,287 -0.16(-0.93%)
Jan 24, 2024 18.14 18.60 17.06 17.28 614,468 -0.18(-1.03%)
Jan 23, 2024 18.27 18.60 17.40 17.46 610,615 -0.50(-2.78%)
Jan 22, 2024 17.64 18.40 16.85 17.96 910,062 +0.04(+0.22%)
Jan 19, 2024 18.72 18.72 16.85 17.92 945,815 -0.81(-4.32%)
Jan 18, 2024 19.63 19.63 18.38 18.73 594,644 -0.68(-3.53%)
Jan 17, 2024 20.03 20.16 18.93 19.41 568,117 -1.21(-5.89%)
Jan 16, 2024 22.45 22.54 20.02 20.63 875,957 -2.14(-9.40%)
Jan 12, 2024 23.36 24.26 22.52 22.77 349,997 -0.23(-1.00%)
Jan 11, 2024 24.02 24.03 22.57 23.00 525,534 -1.20(-4.96%)
Jan 10, 2024 24.71 24.79 24.00 24.20 308,948 -0.50(-2.02%)
Jan 09, 2024 25.48 25.48 24.69 24.70 332,819 -1.57(-5.98%)
Jan 08, 2024 25.50 26.39 24.86 26.27 278,046 +0.65(+2.54%)
Jan 05, 2024 25.90 26.18 25.28 25.62 300,991 -0.59(-2.25%)
Jan 04, 2024 26.33 26.50 25.79 26.21 339,609 -0.15(-0.57%)
Jan 03, 2024 27.17 27.19 25.75 26.36 469,610 -1.52(-5.45%)
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.