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 31, 2022 74.98 77.23 72.81 72.99 526,669 -1.91(-2.55%)
Mar 30, 2022 74.22 79.99 70.78 74.90 1,214,550 +1.31(+1.78%)
Mar 29, 2022 71.71 74.42 69.75 73.59 476,581 +1.28(+1.77%)
Mar 28, 2022 75.94 75.94 70.14 72.31 556,177 -3.25(-4.30%)
Mar 25, 2022 74.44 75.85 71.81 75.56 480,841 +1.12(+1.51%)
Mar 24, 2022 69.95 75.48 69.46 74.44 998,384 +4.47(+6.38%)
Mar 23, 2022 68.68 70.58 67.63 69.97 2,135,557 -5.20(-6.92%)
Mar 21, 2022 75.17 0 +4.80(+6.82%)
Mar 18, 2022 69.14 72.44 68.82 70.37 1,808,314 +0.15(+0.21%)
Mar 17, 2022 68.27 72.84 67.86 70.22 576,730 +0.02(+0.03%)
Mar 16, 2022 64.24 70.20 63.76 70.20 594,142 +7.14(+11.32%)
Mar 15, 2022 61.43 64.41 60.83 63.06 525,235 -0.02(-0.03%)
Mar 14, 2022 68.98 70.00 61.59 63.08 730,697 -7.77(-10.97%)
Mar 11, 2022 71.10 72.76 68.01 70.85 456,008 -0.07(-0.10%)
Mar 10, 2022 66.61 72.57 65.98 70.92 555,586 +2.91(+4.28%)
Mar 09, 2022 63.84 69.00 62.80 68.01 472,482 +4.83(+7.64%)
Mar 08, 2022 59.59 65.10 59.50 63.18 489,383 +2.12(+3.47%)
Mar 07, 2022 60.75 62.35 60.00 61.06 364,945 +0.63(+1.04%)
Mar 04, 2022 58.63 60.72 57.48 60.43 341,521 +1.05(+1.77%)
Mar 03, 2022 55.99 59.97 54.50 59.38 498,141 +3.39(+6.05%)
Mar 02, 2022 53.01 57.84 52.50 55.99 335,541 +3.38(+6.42%)
Mar 01, 2022 52.65 53.82 52.06 52.61 207,444 +0.06(+0.11%)
Feb 28, 2022 51.39 53.64 50.81 52.55 349,613 +0.50(+0.96%)
Feb 25, 2022 49.53 52.19 50.12 52.05 299,225 +2.52(+5.09%)
Feb 24, 2022 42.80 49.93 42.50 49.53 513,866 +3.49(+7.58%)
Feb 23, 2022 47.58 48.73 45.82 46.04 191,395 -0.78(-1.67%)
Feb 22, 2022 47.36 49.20 45.91 46.82 401,932 -1.87(-3.84%)
Feb 18, 2022 48.69 0 -1.66(-3.30%)
Feb 17, 2022 51.31 52.39 50.10 50.35 168,996 -1.61(-3.10%)
Feb 16, 2022 50.04 52.00 49.21 51.96 177,462 +1.44(+2.85%)
Feb 15, 2022 50.59 51.08 48.13 50.52 342,548 +1.03(+2.08%)
Feb 14, 2022 50.06 51.22 48.65 49.49 186,565 -0.64(-1.28%)
Feb 11, 2022 49.77 51.18 49.26 50.13 156,435 +0.19(+0.38%)
Feb 10, 2022 49.93 52.11 49.10 49.94 200,871 -1.02(-2.00%)
Feb 09, 2022 50.60 51.39 49.97 50.96 241,585 +1.47(+2.97%)
Feb 08, 2022 47.52 49.54 47.52 49.49 185,939 +1.85(+3.88%)
Feb 07, 2022 49.31 50.17 46.01 47.64 536,304 -1.19(-2.44%)
Feb 04, 2022 46.31 49.43 46.00 48.83 299,042 +3.43(+7.56%)
Feb 03, 2022 46.47 44.23 45.40 324,396 -2.45(-5.12%)
Feb 02, 2022 49.13 49.85 47.68 47.85 169,751 -1.06(-2.17%)
Feb 01, 2022 48.86 50.06 47.68 48.91 235,318 +0.53(+1.10%)
Jan 31, 2022 44.63 49.25 48.38 640,221 +4.10(+9.26%)
Jan 28, 2022 44.09 44.61 42.88 44.28 333,323 -0.28(-0.63%)
Jan 27, 2022 45.93 46.49 44.03 44.56 358,505 -0.27(-0.60%)
Jan 26, 2022 46.10 47.50 44.00 44.83 461,946 +0.26(+0.58%)
Jan 25, 2022 43.34 45.35 42.45 44.57 288,523 -0.25(-0.56%)
Jan 24, 2022 44.00 45.00 40.65 44.82 528,938 -1.85(-3.96%)
Jan 21, 2022 49.70 49.96 46.65 46.67 346,712 -3.43(-6.85%)
Jan 20, 2022 51.68 53.27 50.01 50.10 200,478 -0.91(-1.78%)
Jan 19, 2022 51.65 52.18 50.22 51.01 191,626 -0.08(-0.16%)
Jan 18, 2022 51.51 52.84 50.70 51.09 196,220 -1.49(-2.83%)
Jan 14, 2022 52.58 0 -0.29(-0.55%)
Jan 13, 2022 54.01 54.66 52.41 52.87 180,020 -1.12(-2.07%)
Jan 12, 2022 55.58 56.47 52.51 53.99 244,721 -0.40(-0.74%)
Jan 11, 2022 52.15 54.71 51.01 54.39 307,519 +2.33(+4.48%)
Jan 10, 2022 50.77 52.48 49.28 52.06 322,662 +1.39(+2.74%)
Jan 07, 2022 52.00 53.22 50.30 50.67 251,491 -1.37(-2.63%)
Jan 06, 2022 51.94 52.56 49.50 52.04 267,169 +0.40(+0.77%)
Jan 05, 2022 56.12 56.90 51.54 51.64 323,590 -4.36(-7.79%)
Jan 04, 2022 54.30 56.44 53.72 56.00 288,305 +1.82(+3.36%)
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.