Skip to main content

Piedmont Lithium Inc ADR (NQ: PLL )

51.99 -1.37 (-2.57%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 65.80 66.30 64.27 65.95 486,479 +1.05(+1.62%)
Feb 28, 2023 65.34 66.03 64.50 64.90 293,688 +0.93(+1.45%)
Feb 27, 2023 61.94 64.95 60.70 63.97 395,977 +2.32(+3.76%)
Feb 24, 2023 62.69 63.30 60.59 61.65 421,331 -2.86(-4.43%)
Feb 23, 2023 63.56 64.77 62.50 64.51 298,646 +1.36(+2.15%)
Feb 22, 2023 63.01 64.15 61.77 63.15 490,478 -0.45(-0.71%)
Feb 21, 2023 65.00 65.79 61.50 63.60 737,652 -0.88(-1.36%)
Feb 17, 2023 72.23 72.23 62.15 64.48 1,506,258 -8.98(-12.22%)
Feb 16, 2023 72.74 76.78 71.82 73.46 761,768 +0.95(+1.31%)
Feb 15, 2023 69.35 72.60 68.37 72.51 485,709 +2.67(+3.82%)
Feb 14, 2023 66.00 69.92 65.34 69.84 625,421 +3.43(+5.16%)
Feb 13, 2023 65.45 66.93 64.51 66.41 282,650 +0.96(+1.47%)
Feb 10, 2023 67.35 67.52 64.00 65.45 332,675 -2.49(-3.66%)
Feb 09, 2023 68.69 69.86 67.25 67.94 348,452 +0.63(+0.94%)
Feb 08, 2023 68.93 69.91 67.29 67.31 454,637 -1.56(-2.27%)
Feb 07, 2023 68.63 69.30 66.56 68.87 421,625 +0.44(+0.64%)
Feb 06, 2023 68.47 70.20 66.43 68.43 443,549 -0.04(-0.06%)
Feb 03, 2023 68.16 70.39 67.79 68.47 325,949 -1.19(-1.71%)
Feb 02, 2023 68.52 70.40 66.78 69.66 498,254 +2.05(+3.03%)
Feb 01, 2023 68.44 68.55 65.15 67.61 383,467 -1.03(-1.50%)
Jan 31, 2023 65.11 69.85 63.60 68.64 857,559 +3.16(+4.83%)
Jan 30, 2023 66.80 67.50 65.03 65.48 428,643 -1.36(-2.03%)
Jan 27, 2023 67.27 68.25 65.48 66.84 487,466 -1.04(-1.53%)
Jan 26, 2023 70.00 71.40 67.27 67.88 619,478 -1.18(-1.71%)
Jan 25, 2023 64.40 69.50 63.63 69.06 642,178 +3.49(+5.32%)
Jan 24, 2023 64.33 67.21 63.80 65.57 493,523 +0.10(+0.15%)
Jan 23, 2023 63.10 65.61 62.90 65.47 526,229 +2.91(+4.65%)
Jan 20, 2023 59.47 63.19 58.74 62.56 468,501 +3.62(+6.14%)
Jan 19, 2023 56.58 59.57 56.32 58.94 286,356 +0.87(+1.50%)
Jan 18, 2023 61.30 63.29 57.97 58.07 389,555 -1.74(-2.91%)
Jan 17, 2023 59.80 60.75 58.44 59.81 326,978 -0.87(-1.43%)
Jan 13, 2023 59.49 61.27 56.04 60.68 603,865 -0.48(-0.78%)
Jan 12, 2023 58.85 61.36 57.00 61.16 569,459 +3.31(+5.72%)
Jan 11, 2023 54.62 58.88 54.55 57.85 634,788 +3.67(+6.77%)
Jan 10, 2023 51.90 54.32 51.30 54.18 397,902 +1.64(+3.12%)
Jan 09, 2023 52.71 53.89 51.36 52.54 405,477 +0.86(+1.66%)
Jan 06, 2023 49.64 51.96 48.00 51.68 444,168 +3.25(+6.71%)
Jan 05, 2023 49.21 50.00 47.90 48.43 379,611 -0.68(-1.38%)
Jan 04, 2023 44.63 49.37 44.00 49.11 723,986 +6.29(+14.69%)
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.