Piedmont Lithium Inc ADR (NQ: PLL )

12.49 +0.81 (+6.97%)
Streaming Delayed Price Updated: 11:05 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 12.02 12.13 11.51 11.68 508,676 -0.27(-2.26%)
Nov 14, 2024 12.98 13.75 11.92 11.95 805,171 -1.40(-10.49%)
Nov 13, 2024 12.77 14.22 12.55 13.35 1,061,395 +0.40(+3.09%)
Nov 12, 2024 12.87 14.60 12.36 12.95 1,576,866 +0.80(+6.63%)
Nov 11, 2024 11.59 12.30 11.46 12.14 620,022 +0.68(+5.98%)
Nov 08, 2024 12.00 12.19 11.12 11.46 723,297 -0.66(-5.45%)
Nov 07, 2024 12.67 13.10 12.08 12.12 631,995 -0.25(-2.02%)
Nov 06, 2024 13.00 13.34 12.14 12.37 938,719 -1.12(-8.30%)
Nov 05, 2024 13.42 13.96 13.08 13.49 627,572 +0.14(+1.05%)
Nov 04, 2024 13.60 13.97 12.82 13.35 617,734 -0.08(-0.60%)
Nov 01, 2024 13.50 14.16 13.32 13.43 789,217 +0.33(+2.52%)
Oct 31, 2024 13.50 13.55 12.76 13.10 742,700 -0.20(-1.50%)
Oct 30, 2024 13.00 13.69 12.25 13.30 1,136,928 +0.00(+0.00%)
Oct 29, 2024 13.34 14.18 13.17 13.30 982,871 -0.34(-2.49%)
Oct 28, 2024 12.00 13.70 12.00 13.64 1,309,769 +1.85(+15.69%)
Oct 25, 2024 12.39 12.51 11.66 11.79 670,391 -0.65(-5.23%)
Oct 24, 2024 11.51 12.47 11.15 12.44 948,414 +1.18(+10.48%)
Oct 23, 2024 11.79 11.83 10.85 11.26 1,121,503 -0.88(-7.25%)
Oct 22, 2024 10.39 12.22 10.31 12.14 1,050,612 +1.61(+15.29%)
Oct 21, 2024 10.88 10.88 10.12 10.53 1,207,012 -1.08(-9.26%)
Oct 18, 2024 11.79 12.09 11.05 11.61 892,698 +0.05(+0.48%)
Oct 17, 2024 12.40 12.40 11.15 11.55 1,116,768 -0.70(-5.71%)
Oct 16, 2024 12.97 13.20 11.87 12.25 1,331,121 -1.05(-7.89%)
Oct 15, 2024 13.03 13.65 12.75 13.30 976,367 -0.05(-0.37%)
Oct 14, 2024 14.30 14.48 12.70 13.35 1,634,635 -1.11(-7.68%)
Oct 11, 2024 13.39 15.14 13.38 14.46 1,432,735 +0.77(+5.62%)
Oct 10, 2024 14.50 14.50 13.10 13.69 1,474,639 -0.44(-3.11%)
Oct 09, 2024 13.62 15.44 13.20 14.13 3,309,923 +1.40(+11.00%)
Oct 08, 2024 13.57 13.75 12.50 12.73 1,480,360 -1.16(-8.35%)
Oct 07, 2024 12.46 14.27 11.90 13.89 3,224,521 +2.00(+16.77%)
Oct 04, 2024 10.34 12.23 10.34 11.89 2,239,192 +1.98(+20.03%)
Oct 03, 2024 10.25 10.25 9.640 9.910 773,756 -0.53(-5.08%)
Oct 02, 2024 8.900 10.75 8.690 10.44 1,652,312 +1.70(+19.45%)
Oct 01, 2024 8.980 9.040 8.450 8.740 426,613 -0.19(-2.13%)
Sep 30, 2024 9.260 9.640 8.845 8.930 410,244 -0.20(-2.19%)
Sep 27, 2024 9.460 9.770 8.940 9.130 662,166 -0.07(-0.76%)
Sep 26, 2024 8.570 9.210 8.060 9.200 1,284,987 +0.93(+11.25%)
Sep 25, 2024 8.680 8.726 8.180 8.270 503,974 -0.48(-5.49%)
Sep 24, 2024 8.190 9.000 8.190 8.750 799,813 +0.92(+11.75%)
Sep 23, 2024 7.490 7.940 7.328 7.830 402,308 +0.39(+5.24%)
Sep 20, 2024 7.690 7.700 7.200 7.440 813,986 -0.35(-4.49%)
Sep 19, 2024 7.650 8.070 7.470 7.790 442,370 +0.53(+7.30%)
Sep 18, 2024 7.290 7.880 7.150 7.260 421,225 +0.01(+0.14%)
Sep 17, 2024 7.280 7.579 7.130 7.250 308,000 +0.06(+0.83%)
Sep 16, 2024 7.400 7.400 6.900 7.190 360,066 -0.23(-3.10%)
Sep 13, 2024 7.350 7.460 7.140 7.420 295,295 +0.17(+2.34%)
Sep 12, 2024 7.580 7.860 7.220 7.250 360,823 -0.30(-3.97%)
Sep 11, 2024 7.700 7.900 7.080 7.550 758,518 +0.68(+9.90%)
Sep 10, 2024 6.840 7.000 6.600 6.870 464,994 +0.00(+0.00%)
Sep 09, 2024 6.660 6.975 6.565 6.870 415,594 +0.19(+2.84%)
Sep 06, 2024 7.380 7.380 6.575 6.680 703,206 -0.78(-10.46%)
Sep 05, 2024 7.820 7.870 7.430 7.460 299,104 -0.39(-4.97%)
Sep 04, 2024 7.460 8.112 7.420 7.850 519,437 +0.38(+5.02%)
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.