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 (%)
Nov 30, 2023 26.16 26.38 25.50 25.91 320,637 -0.24(-0.92%)
Nov 29, 2023 27.30 27.63 26.08 26.15 284,653 -0.49(-1.84%)
Nov 28, 2023 26.40 26.97 25.51 26.64 249,804 +0.25(+0.95%)
Nov 27, 2023 27.55 27.55 26.20 26.39 347,106 -1.64(-5.85%)
Nov 24, 2023 28.38 28.66 27.95 28.03 138,933 -0.73(-2.54%)
Nov 22, 2023 28.14 28.99 27.73 28.76 243,420 +0.62(+2.20%)
Nov 21, 2023 29.20 29.40 27.78 28.14 257,909 -1.18(-4.02%)
Nov 20, 2023 28.77 30.24 28.50 29.32 445,930 +0.89(+3.13%)
Nov 17, 2023 28.03 28.61 27.18 28.43 404,330 +1.03(+3.76%)
Nov 16, 2023 29.30 29.77 27.30 27.40 354,352 -2.61(-8.70%)
Nov 15, 2023 29.28 31.36 28.93 30.01 415,507 +1.06(+3.66%)
Nov 14, 2023 27.13 29.70 27.11 28.95 501,126 +3.25(+12.65%)
Nov 13, 2023 25.16 26.00 24.27 25.70 409,973 +0.06(+0.25%)
Nov 10, 2023 26.97 26.97 25.53 25.64 407,408 -1.30(-4.84%)
Nov 09, 2023 28.25 28.63 26.85 26.94 246,181 -1.37(-4.84%)
Nov 08, 2023 27.65 28.53 27.26 28.31 282,153 +0.56(+2.02%)
Nov 07, 2023 27.85 28.39 27.24 27.75 465,356 -0.43(-1.53%)
Nov 06, 2023 29.50 29.84 28.08 28.18 262,745 -1.17(-3.99%)
Nov 03, 2023 28.74 29.88 28.74 29.35 355,086 +1.41(+5.05%)
Nov 02, 2023 27.79 28.67 27.44 27.94 504,606 +1.07(+3.98%)
Nov 01, 2023 27.22 27.45 25.81 26.87 336,138 -0.60(-2.18%)
Oct 31, 2023 27.31 27.97 27.01 27.47 633,509 +0.01(+0.04%)
Oct 30, 2023 28.86 29.69 27.37 27.46 318,844 -0.80(-2.83%)
Oct 27, 2023 28.18 29.09 28.13 28.26 328,437 +0.28(+1.00%)
Oct 26, 2023 28.55 29.40 27.86 27.98 569,952 -1.03(-3.55%)
Oct 25, 2023 30.45 30.63 28.86 29.01 476,892 -1.41(-4.64%)
Oct 24, 2023 30.24 31.04 30.23 30.42 343,641 +0.77(+2.60%)
Oct 23, 2023 30.11 30.17 29.16 29.65 295,349 -0.88(-2.88%)
Oct 20, 2023 31.40 31.76 29.87 30.53 408,694 -1.25(-3.93%)
Oct 19, 2023 33.00 33.19 31.38 31.78 328,864 -1.53(-4.59%)
Oct 18, 2023 35.65 35.65 33.04 33.31 271,522 -2.48(-6.93%)
Oct 17, 2023 33.93 36.19 33.93 35.79 296,541 +1.50(+4.37%)
Oct 16, 2023 33.05 34.63 32.95 34.29 278,305 +1.36(+4.13%)
Oct 13, 2023 34.49 34.75 32.55 32.93 324,346 -1.79(-5.16%)
Oct 12, 2023 36.13 36.65 34.18 34.72 238,575 -1.06(-2.96%)
Oct 11, 2023 36.78 36.78 35.38 35.78 231,879 +0.01(+0.03%)
Oct 10, 2023 34.14 36.10 34.09 35.77 251,275 +1.69(+4.96%)
Oct 09, 2023 33.80 34.35 32.51 34.08 256,804 -0.40(-1.16%)
Oct 06, 2023 33.92 34.96 33.28 34.48 504,207 -0.05(-0.14%)
Oct 05, 2023 35.61 35.90 34.31 34.53 333,741 -1.13(-3.17%)
Oct 04, 2023 36.50 36.50 34.84 35.66 311,579 -0.82(-2.25%)
Oct 03, 2023 37.25 38.25 36.38 36.48 290,605 -1.28(-3.39%)
Oct 02, 2023 39.64 39.64 37.65 37.76 318,594 -1.94(-4.89%)
Sep 29, 2023 40.17 40.50 39.32 39.70 261,883 +0.32(+0.81%)
Sep 28, 2023 36.85 39.91 36.85 39.38 339,954 +2.56(+6.95%)
Sep 27, 2023 38.48 38.60 36.70 36.82 270,943 -1.39(-3.64%)
Sep 26, 2023 38.12 38.92 38.02 38.21 190,005 -0.63(-1.62%)
Sep 25, 2023 38.58 38.94 38.50 38.84 327,915 -0.11(-0.28%)
Sep 22, 2023 39.65 40.48 38.62 38.95 186,035 -0.03(-0.08%)
Sep 21, 2023 40.56 40.56 38.75 38.98 463,903 -2.22(-5.39%)
Sep 20, 2023 43.04 43.23 41.15 41.20 202,478 -1.50(-3.51%)
Sep 19, 2023 44.34 44.82 42.70 42.70 222,509 -1.71(-3.85%)
Sep 18, 2023 45.33 45.33 44.27 44.41 453,038 -1.33(-2.91%)
Sep 15, 2023 45.52 46.12 45.31 45.74 984,807 +0.33(+0.73%)
Sep 14, 2023 44.95 46.33 44.95 45.41 324,416 +0.92(+2.07%)
Sep 13, 2023 44.29 45.20 44.15 44.49 290,196 +0.54(+1.22%)
Sep 12, 2023 44.00 44.95 43.62 43.95 309,147 -0.15(-0.33%)
Sep 11, 2023 43.66 45.20 43.66 44.10 449,140 +1.50(+3.52%)
Sep 08, 2023 43.68 43.68 42.27 42.60 278,781 -1.00(-2.29%)
Sep 07, 2023 44.27 44.34 43.43 43.60 275,000 -1.29(-2.87%)
Sep 06, 2023 46.11 46.16 44.48 44.89 211,422 -1.20(-2.60%)
Sep 05, 2023 44.89 46.32 44.11 46.09 275,587 +0.95(+2.10%)
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.