Canada markets open in 7 hours 11 minutes

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
11.24-0.37 (-3.19%)
At close: 04:00PM EDT
11.44 +0.20 (+1.78%)
After hours: 07:58PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202411.6411.7510.9211.2411.241,009,600
Apr 19, 202412.3812.5911.5611.6111.61832,100
Apr 18, 202413.5013.5612.1612.4412.44884,800
Apr 17, 202413.5914.7413.3913.5113.51910,500
Apr 16, 202414.0314.4813.2813.4313.431,410,400
Apr 15, 202415.5417.6614.4314.6814.6810,006,300
Apr 12, 202413.5513.7312.5312.6812.68355,000
Apr 11, 202413.6713.7412.7613.3413.34357,500
Apr 10, 202413.7313.9713.3413.4913.49534,400
Apr 09, 202413.5414.4013.3614.2714.27482,700
Apr 08, 202413.0813.6312.9413.3313.33291,400
Apr 05, 202413.0313.1212.5912.7712.77309,500
Apr 04, 202413.5514.0313.1013.1513.15384,200
Apr 03, 202412.7613.2812.7613.2713.27295,500
Apr 02, 202412.9113.0612.6412.8812.88336,600
Apr 01, 202413.6013.6513.1213.2513.25340,500
Mar 28, 202413.3013.5713.0013.3213.32444,200
Mar 27, 202412.2313.4512.1713.3113.31968,300
Mar 26, 202412.4212.5512.0412.0512.05344,300
Mar 25, 202412.3712.9612.1412.2512.25321,300
Mar 22, 202412.4512.6212.2112.3812.38453,700
Mar 21, 202412.6913.1412.6012.9312.93593,400
Mar 20, 202411.7912.7411.6612.3512.35545,300
Mar 19, 202411.9812.6011.7411.8311.83555,400
Mar 18, 202412.7812.8711.6512.0312.03704,200
Mar 15, 202412.5612.8212.3312.6012.602,179,500
Mar 14, 202413.1313.2012.3012.5312.53630,400
Mar 13, 202413.0413.8012.8613.2713.27598,800
Mar 12, 202413.7213.8913.0213.2913.29487,600
Mar 11, 202414.0114.2113.6313.6813.68623,400
Mar 08, 202414.6014.7913.7813.7913.79548,400
Mar 07, 202414.2414.6813.9714.3014.30475,400
Mar 06, 202414.2014.4613.8513.9913.99512,800
Mar 05, 202414.1114.2113.5613.5913.59583,900
Mar 04, 202415.3915.4914.3614.4914.49649,400
Mar 01, 202414.8215.7114.3515.4315.43647,900
Feb 29, 202414.3215.2714.2614.5614.56832,700
Feb 28, 202413.5614.3013.2413.8613.86701,400
Feb 27, 202412.5314.2012.4213.5913.591,080,300
Feb 26, 202412.3113.1211.9112.2912.29766,700
Feb 23, 202412.2912.8311.2712.3412.341,498,000
Feb 22, 202414.2814.3513.6313.8213.82601,100
Feb 21, 202414.0314.4914.0014.3414.34430,900
Feb 20, 202414.3514.3513.7713.9813.98686,700
Feb 16, 202413.8114.6913.6214.4414.44614,700
Feb 15, 202413.6514.4513.5813.9513.95602,000
Feb 14, 202413.5913.9013.2713.5613.56459,100
Feb 13, 202414.1614.5413.0213.1713.17821,900
Feb 12, 202414.0315.5613.8115.0615.06758,300
Feb 09, 202414.5614.8513.9514.0714.07516,200
Feb 08, 202414.5614.9014.0614.6414.64829,300
Feb 07, 202412.9514.5812.7314.4914.491,510,000
Feb 06, 202412.0012.8511.9112.7812.781,694,800
Feb 05, 202413.0813.2312.3612.3812.381,252,800
Feb 02, 202414.5214.5313.7013.7113.711,043,300
Feb 01, 202415.4815.8014.6114.9014.90794,800
Jan 31, 202415.8816.4915.2615.2815.28974,000
Jan 30, 202417.0117.1415.9315.9915.99903,900
Jan 29, 202416.7417.4615.8617.3117.31949,600
Jan 26, 202417.3117.8417.0717.6217.62416,900
Jan 25, 202417.2217.5716.4517.1217.12718,600
Jan 24, 202418.1418.6017.0617.2817.28619,800
Jan 23, 202418.2718.6017.4017.4617.46612,900
Jan 22, 202417.6418.4016.8517.9617.96911,600
Jan 19, 202418.7218.7216.8517.9217.92945,000
Jan 18, 202419.6319.7018.3818.7318.73595,400
Jan 17, 202420.0320.1618.9319.4219.42568,600
Jan 16, 202422.4522.5420.0220.6320.63878,100
Jan 12, 202423.3624.2622.5222.7722.77349,600
Jan 11, 202424.0224.0322.5723.0023.00525,800
Jan 10, 202424.7124.7924.0024.2024.20309,300
Jan 09, 202425.4825.4824.6924.7024.70333,200
Jan 08, 202425.5026.3924.8626.2726.27278,300
Jan 05, 202425.9026.1825.2825.6225.62300,900
Jan 04, 202426.3326.5025.7926.2126.21340,400
Jan 03, 202427.1727.1925.7526.3626.36469,600
Jan 02, 202428.1229.5027.6027.8827.88476,300
Dec 29, 202330.0530.0527.5128.2328.23676,400
Dec 28, 202329.2731.8229.2630.1730.17598,900
Dec 27, 202329.7529.9829.1129.5629.56251,100
Dec 26, 202329.3530.0029.2329.7229.72293,100
Dec 22, 202329.4130.0528.6429.1529.15313,600
Dec 21, 202329.7730.4429.0229.6329.63350,000
Dec 20, 202330.4631.2928.9729.0029.00448,700
Dec 19, 202330.2431.2530.2230.6430.64377,200
Dec 18, 202330.0031.2429.4529.4729.47427,600
Dec 15, 202330.9731.6629.6029.8129.811,021,800
Dec 14, 202327.3829.8927.3829.6629.66852,400
Dec 13, 202323.9826.4323.8726.3026.30513,700
Dec 12, 202324.7524.7523.7423.7523.75409,900
Dec 11, 202325.5325.5324.2325.0325.03591,100
Dec 08, 202325.5026.9625.1926.5326.53507,700
Dec 07, 202324.1324.8523.7024.8324.83366,100
Dec 06, 202324.0425.0123.7323.7523.75441,500
Dec 05, 202324.7424.7423.1523.5823.58607,000
Dec 04, 202326.6127.0224.8225.2125.21617,000
Dec 01, 202325.8827.3825.5727.1827.18471,100
Nov 30, 202326.1626.3825.5025.9125.91321,100
Nov 29, 202327.3027.6326.0826.1526.15284,700
Nov 28, 202326.4026.9725.5126.6426.64250,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...