Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

16.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 15.48 16.59 15.30 16.23 668,086 +0.95(+6.22%)
May 16, 2024 14.62 15.50 14.32 15.28 515,956 +0.57(+3.87%)
May 15, 2024 15.95 16.16 14.55 14.71 826,686 -0.93(-5.95%)
May 14, 2024 14.45 15.68 14.45 15.64 681,541 +1.35(+9.41%)
May 13, 2024 13.45 15.10 13.40 14.29 686,915 +1.08(+8.21%)
May 10, 2024 13.07 13.64 12.85 13.21 483,897 -0.19(-1.42%)
May 09, 2024 13.55 13.71 13.01 13.40 406,642 +0.28(+2.13%)
May 08, 2024 13.10 13.25 12.80 13.12 270,018 -0.21(-1.58%)
May 07, 2024 13.42 13.99 13.30 13.33 462,772 -0.13(-0.97%)
May 06, 2024 13.64 13.90 13.21 13.46 302,263 +0.13(+0.98%)
May 03, 2024 13.43 13.80 13.08 13.33 492,773 +0.29(+2.22%)
May 02, 2024 12.11 13.08 12.04 13.04 491,184 +0.94(+7.77%)
May 01, 2024 12.24 12.68 11.96 12.10 478,991 -0.15(-1.22%)
Apr 30, 2024 12.91 12.92 12.19 12.25 471,536 -0.96(-7.27%)
Apr 29, 2024 12.52 13.47 12.52 13.21 728,489 +1.04(+8.55%)
Apr 26, 2024 11.52 12.17 11.39 12.17 440,915 +0.75(+6.57%)
Apr 25, 2024 11.03 11.49 10.82 11.42 464,930 +0.31(+2.79%)
Apr 24, 2024 11.72 11.85 11.01 11.11 684,539 -0.52(-4.47%)
Apr 23, 2024 11.22 11.97 11.07 11.63 650,610 +0.39(+3.47%)
Apr 22, 2024 11.64 11.75 10.92 11.24 1,009,786 -0.37(-3.19%)
Apr 19, 2024 12.38 12.59 11.56 11.61 837,578 -0.83(-6.67%)
Apr 18, 2024 13.50 13.56 12.16 12.44 884,621 -1.07(-7.92%)
Apr 17, 2024 13.59 14.74 13.39 13.51 910,484 +0.08(+0.60%)
Apr 16, 2024 14.03 14.48 13.28 13.43 1,409,650 -1.25(-8.51%)
Apr 15, 2024 15.54 17.66 14.43 14.68 9,998,056 +2.00(+15.77%)
Apr 12, 2024 13.55 13.73 12.53 12.68 355,168 -0.66(-4.95%)
Apr 11, 2024 13.67 13.74 12.76 13.34 357,386 -0.15(-1.11%)
Apr 10, 2024 13.73 13.96 13.34 13.49 535,434 -0.78(-5.47%)
Apr 09, 2024 13.54 14.40 13.36 14.27 479,856 +0.94(+7.05%)
Apr 08, 2024 13.08 13.63 12.94 13.33 290,850 +0.56(+4.39%)
Apr 05, 2024 13.03 13.12 12.59 12.77 309,722 -0.38(-2.89%)
Apr 04, 2024 13.55 14.03 13.10 13.15 384,202 -0.12(-0.90%)
Apr 03, 2024 12.76 13.28 12.76 13.27 295,451 +0.39(+3.03%)
Apr 02, 2024 12.91 13.06 12.63 12.88 336,582 -0.37(-2.79%)
Apr 01, 2024 13.60 13.65 13.12 13.25 340,556 -0.07(-0.53%)
Mar 28, 2024 13.30 13.57 13.00 13.32 444,357 +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 13.20 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%)
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.