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 (%)
May 31, 2023 55.41 56.11 53.33 54.77 438,042 -1.42(-2.53%)
May 30, 2023 55.51 56.69 55.04 56.19 387,631 +0.86(+1.55%)
May 26, 2023 54.73 55.83 54.04 55.33 279,447 +0.94(+1.73%)
May 25, 2023 55.26 55.26 53.60 54.39 233,442 -1.13(-2.04%)
May 24, 2023 57.02 57.02 52.78 55.52 374,834 -2.25(-3.89%)
May 23, 2023 58.21 60.62 57.50 57.77 329,116 -0.80(-1.37%)
May 22, 2023 58.75 59.00 56.69 58.57 283,586 +0.10(+0.17%)
May 19, 2023 60.22 60.25 58.11 58.47 369,661 -1.03(-1.73%)
May 18, 2023 58.35 59.54 57.45 59.50 314,265 +1.39(+2.39%)
May 17, 2023 57.39 58.81 56.63 58.11 201,297 +1.51(+2.67%)
May 16, 2023 56.87 57.92 55.98 56.60 239,495 -0.78(-1.36%)
May 15, 2023 58.85 60.10 56.72 57.38 287,058 -1.08(-1.85%)
May 12, 2023 57.56 58.51 56.82 58.46 310,561 +0.98(+1.70%)
May 11, 2023 59.25 59.98 56.98 57.48 280,115 -1.55(-2.63%)
May 10, 2023 58.00 59.20 56.61 59.04 373,164 +2.19(+3.85%)
May 09, 2023 55.76 57.61 55.75 56.85 256,188 +0.32(+0.57%)
May 08, 2023 56.73 57.41 55.82 56.53 262,319 +0.94(+1.69%)
May 05, 2023 52.96 55.93 52.96 55.59 348,204 +3.77(+7.28%)
May 04, 2023 53.43 54.12 51.55 51.82 260,926 -1.44(-2.70%)
May 03, 2023 53.36 54.75 52.86 53.26 299,201 +0.51(+0.97%)
May 02, 2023 53.75 54.42 52.30 52.75 313,185 -1.24(-2.30%)
May 01, 2023 57.40 57.63 52.88 53.99 467,285 -3.51(-6.10%)
Apr 28, 2023 56.40 58.19 55.56 57.50 378,847 +1.11(+1.97%)
Apr 27, 2023 55.85 56.95 55.20 56.39 265,701 +1.03(+1.86%)
Apr 26, 2023 55.82 56.39 54.12 55.36 276,975 +0.29(+0.53%)
Apr 25, 2023 56.62 56.62 54.72 55.07 283,126 -2.71(-4.69%)
Apr 24, 2023 54.50 58.15 54.50 57.78 498,708 +3.59(+6.62%)
Apr 21, 2023 52.61 55.77 52.29 54.19 776,845 +1.25(+2.36%)
Apr 20, 2023 56.50 57.47 52.22 52.94 496,807 -4.61(-8.01%)
Apr 19, 2023 56.62 57.76 55.80 57.55 275,343 -0.44(-0.76%)
Apr 18, 2023 59.65 59.65 57.46 57.99 390,110 -0.72(-1.23%)
Apr 17, 2023 57.36 58.78 56.73 58.71 336,511 +2.54(+4.51%)
Apr 14, 2023 54.52 57.45 54.43 56.17 441,714 +2.12(+3.93%)
Apr 13, 2023 53.01 54.92 52.69 54.05 301,073 +2.13(+4.10%)
Apr 12, 2023 53.98 54.20 51.92 51.92 259,875 -1.18(-2.22%)
Apr 11, 2023 52.48 53.67 52.30 53.10 264,255 +1.12(+2.15%)
Apr 10, 2023 50.80 52.01 50.45 51.98 331,268 +0.64(+1.25%)
Apr 06, 2023 51.92 52.09 50.74 51.34 394,596 -0.68(-1.31%)
Apr 05, 2023 54.10 54.30 51.09 52.02 439,396 -2.53(-4.64%)
Apr 04, 2023 57.66 57.66 54.22 54.55 340,866 -2.83(-4.93%)
Apr 03, 2023 60.63 60.81 56.78 57.38 298,904 -2.67(-4.45%)
Mar 31, 2023 59.72 60.94 59.00 60.05 321,382 +0.90(+1.52%)
Mar 30, 2023 58.48 59.78 57.00 59.15 457,861 +1.85(+3.23%)
Mar 29, 2023 56.29 57.88 54.20 57.30 367,494 +1.88(+3.39%)
Mar 28, 2023 54.09 56.14 53.78 55.42 592,375 +3.45(+6.64%)
Mar 27, 2023 51.58 52.80 50.27 51.97 261,488 +0.57(+1.11%)
Mar 24, 2023 50.42 51.66 49.25 51.40 343,180 +0.09(+0.18%)
Mar 23, 2023 51.95 53.51 50.39 51.31 416,202 -0.13(-0.25%)
Mar 22, 2023 54.62 54.72 51.30 51.44 354,315 -3.08(-5.65%)
Mar 21, 2023 53.07 55.83 52.36 54.52 532,913 +2.84(+5.50%)
Mar 20, 2023 53.69 53.69 51.52 51.68 325,229 -1.68(-3.15%)
Mar 17, 2023 54.53 54.76 52.63 53.36 492,836 -1.23(-2.25%)
Mar 16, 2023 52.87 55.51 52.11 54.59 346,858 +1.45(+2.73%)
Mar 15, 2023 55.00 55.30 52.27 53.14 592,344 -3.90(-6.84%)
Mar 14, 2023 57.68 58.89 55.97 57.04 334,436 +0.84(+1.49%)
Mar 13, 2023 53.51 57.84 53.01 56.20 662,477 +1.02(+1.85%)
Mar 10, 2023 56.53 56.53 52.71 55.18 1,024,055 -1.53(-2.70%)
Mar 09, 2023 59.53 59.92 56.42 56.71 798,441 -2.82(-4.74%)
Mar 08, 2023 55.00 60.69 53.35 59.53 1,899,009 +2.39(+4.18%)
Mar 07, 2023 61.05 61.89 56.51 57.14 910,100 -4.38(-7.12%)
Mar 06, 2023 65.01 65.01 61.12 61.52 618,550 -4.13(-6.29%)
Mar 03, 2023 62.85 65.93 60.40 65.65 736,429 +3.09(+4.94%)
Mar 02, 2023 65.00 65.00 61.87 62.56 661,672 -3.39(-5.14%)
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.