Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

12.17

+0.75

(+6.57%)

At close: 04:00PM EDT

12.15

-0.02

(-0.16%)

After hours:

07:50PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	11.52	12.17	11.39	12.17	12.17	435,600
Apr 25, 2024	11.03	11.49	10.82	11.42	11.42	465,300
Apr 24, 2024	11.72	11.85	11.01	11.11	11.11	684,700
Apr 23, 2024	11.22	11.97	11.07	11.63	11.63	652,300
Apr 22, 2024	11.64	11.75	10.92	11.24	11.24	1,013,600
Apr 19, 2024	12.38	12.59	11.56	11.61	11.61	832,100
Apr 18, 2024	13.50	13.56	12.16	12.44	12.44	884,800
Apr 17, 2024	13.59	14.74	13.39	13.51	13.51	910,500
Apr 16, 2024	14.03	14.48	13.28	13.43	13.43	1,410,400
Apr 15, 2024	15.54	17.66	14.43	14.68	14.68	10,006,300
Apr 12, 2024	13.55	13.73	12.53	12.68	12.68	355,000
Apr 11, 2024	13.67	13.74	12.76	13.34	13.34	357,500
Apr 10, 2024	13.73	13.97	13.34	13.49	13.49	534,400
Apr 09, 2024	13.54	14.40	13.36	14.27	14.27	482,700
Apr 08, 2024	13.08	13.63	12.94	13.33	13.33	291,400
Apr 05, 2024	13.03	13.12	12.59	12.77	12.77	309,500
Apr 04, 2024	13.55	14.03	13.10	13.15	13.15	384,200
Apr 03, 2024	12.76	13.28	12.76	13.27	13.27	295,500
Apr 02, 2024	12.91	13.06	12.64	12.88	12.88	336,600
Apr 01, 2024	13.60	13.65	13.12	13.25	13.25	340,500
Mar 28, 2024	13.30	13.57	13.00	13.32	13.32	444,200
Mar 27, 2024	12.23	13.45	12.17	13.31	13.31	968,300
Mar 26, 2024	12.42	12.55	12.04	12.05	12.05	344,300
Mar 25, 2024	12.37	12.96	12.14	12.25	12.25	321,300
Mar 22, 2024	12.45	12.62	12.21	12.38	12.38	453,700
Mar 21, 2024	12.69	13.14	12.60	12.93	12.93	593,400
Mar 20, 2024	11.79	12.74	11.66	12.35	12.35	545,300
Mar 19, 2024	11.98	12.60	11.74	11.83	11.83	555,400
Mar 18, 2024	12.78	12.87	11.65	12.03	12.03	704,200
Mar 15, 2024	12.56	12.82	12.33	12.60	12.60	2,179,500
Mar 14, 2024	13.13	13.20	12.30	12.53	12.53	630,400
Mar 13, 2024	13.04	13.80	12.86	13.27	13.27	598,800
Mar 12, 2024	13.72	13.89	13.02	13.29	13.29	487,600
Mar 11, 2024	14.01	14.21	13.63	13.68	13.68	623,400
Mar 08, 2024	14.60	14.79	13.78	13.79	13.79	548,400
Mar 07, 2024	14.24	14.68	13.97	14.30	14.30	475,400
Mar 06, 2024	14.20	14.46	13.85	13.99	13.99	512,800
Mar 05, 2024	14.11	14.21	13.56	13.59	13.59	583,900
Mar 04, 2024	15.39	15.49	14.36	14.49	14.49	649,400
Mar 01, 2024	14.82	15.71	14.35	15.43	15.43	647,900
Feb 29, 2024	14.32	15.27	14.26	14.56	14.56	832,700
Feb 28, 2024	13.56	14.30	13.24	13.86	13.86	701,400
Feb 27, 2024	12.53	14.20	12.42	13.59	13.59	1,080,300
Feb 26, 2024	12.31	13.12	11.91	12.29	12.29	766,700
Feb 23, 2024	12.29	12.83	11.27	12.34	12.34	1,498,000
Feb 22, 2024	14.28	14.35	13.63	13.82	13.82	601,100
Feb 21, 2024	14.03	14.49	14.00	14.34	14.34	430,900
Feb 20, 2024	14.35	14.35	13.77	13.98	13.98	686,700
Feb 16, 2024	13.81	14.69	13.62	14.44	14.44	614,700
Feb 15, 2024	13.65	14.45	13.58	13.95	13.95	602,000
Feb 14, 2024	13.59	13.90	13.27	13.56	13.56	459,100
Feb 13, 2024	14.16	14.54	13.02	13.17	13.17	821,900
Feb 12, 2024	14.03	15.56	13.81	15.06	15.06	758,300
Feb 09, 2024	14.56	14.85	13.95	14.07	14.07	516,200
Feb 08, 2024	14.56	14.90	14.06	14.64	14.64	829,300
Feb 07, 2024	12.95	14.58	12.73	14.49	14.49	1,510,000
Feb 06, 2024	12.00	12.85	11.91	12.78	12.78	1,694,800
Feb 05, 2024	13.08	13.23	12.36	12.38	12.38	1,252,800
Feb 02, 2024	14.52	14.53	13.70	13.71	13.71	1,043,300
Feb 01, 2024	15.48	15.80	14.61	14.90	14.90	794,800
Jan 31, 2024	15.88	16.49	15.26	15.28	15.28	974,000
Jan 30, 2024	17.01	17.14	15.93	15.99	15.99	903,900
Jan 29, 2024	16.74	17.46	15.86	17.31	17.31	949,600
Jan 26, 2024	17.31	17.84	17.07	17.62	17.62	416,900
Jan 25, 2024	17.22	17.57	16.45	17.12	17.12	718,600
Jan 24, 2024	18.14	18.60	17.06	17.28	17.28	619,800
Jan 23, 2024	18.27	18.60	17.40	17.46	17.46	612,900
Jan 22, 2024	17.64	18.40	16.85	17.96	17.96	911,600
Jan 19, 2024	18.72	18.72	16.85	17.92	17.92	945,000
Jan 18, 2024	19.63	19.70	18.38	18.73	18.73	595,400
Jan 17, 2024	20.03	20.16	18.93	19.42	19.42	568,600
Jan 16, 2024	22.45	22.54	20.02	20.63	20.63	878,100
Jan 12, 2024	23.36	24.26	22.52	22.77	22.77	349,600
Jan 11, 2024	24.02	24.03	22.57	23.00	23.00	525,800
Jan 10, 2024	24.71	24.79	24.00	24.20	24.20	309,300
Jan 09, 2024	25.48	25.48	24.69	24.70	24.70	333,200
Jan 08, 2024	25.50	26.39	24.86	26.27	26.27	278,300
Jan 05, 2024	25.90	26.18	25.28	25.62	25.62	300,900
Jan 04, 2024	26.33	26.50	25.79	26.21	26.21	340,400
Jan 03, 2024	27.17	27.19	25.75	26.36	26.36	469,600
Jan 02, 2024	28.12	29.50	27.60	27.88	27.88	476,300
Dec 29, 2023	30.05	30.05	27.51	28.23	28.23	676,400
Dec 28, 2023	29.27	31.82	29.26	30.17	30.17	598,900
Dec 27, 2023	29.75	29.98	29.11	29.56	29.56	251,100
Dec 26, 2023	29.35	30.00	29.23	29.72	29.72	293,100
Dec 22, 2023	29.41	30.05	28.64	29.15	29.15	313,600
Dec 21, 2023	29.77	30.44	29.02	29.63	29.63	350,000
Dec 20, 2023	30.46	31.29	28.97	29.00	29.00	448,700
Dec 19, 2023	30.24	31.25	30.22	30.64	30.64	377,200
Dec 18, 2023	30.00	31.24	29.45	29.47	29.47	427,600
Dec 15, 2023	30.97	31.66	29.60	29.81	29.81	1,021,800
Dec 14, 2023	27.38	29.89	27.38	29.66	29.66	852,400
Dec 13, 2023	23.98	26.43	23.87	26.30	26.30	513,700
Dec 12, 2023	24.75	24.75	23.74	23.75	23.75	409,900
Dec 11, 2023	25.53	25.53	24.23	25.03	25.03	591,100
Dec 08, 2023	25.50	26.96	25.19	26.53	26.53	507,700
Dec 07, 2023	24.13	24.85	23.70	24.83	24.83	366,100
Dec 06, 2023	24.04	25.01	23.73	23.75	23.75	441,500
Dec 05, 2023	24.74	24.74	23.15	23.58	23.58	607,000
Dec 04, 2023	26.61	27.02	24.82	25.21	25.21	617,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,220.95-1,962.62(-2.23%)

Piedmont Lithium Inc. (PLL)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,220.95
-1,962.62(-2.23%)