Canada Markets closed

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
53.92+1.18 (+2.24%)
At close: 04:00PM EST
54.64 +0.72 (+1.34%)
After hours: 07:57PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202254.2855.2353.4353.9253.92355,494
Nov 28, 202254.2754.9252.5452.7452.74353,500
Nov 25, 202256.7957.0552.3755.1555.15593,300
Nov 23, 202257.2058.9057.0058.3058.30224,300
Nov 22, 202258.3358.8456.2357.4657.46321,500
Nov 21, 202256.7157.5854.8757.4557.45318,100
Nov 18, 202256.0057.1554.9355.7155.71285,400
Nov 17, 202255.9157.0654.2255.0755.07381,600
Nov 16, 202259.4559.7656.7357.0357.03432,300
Nov 15, 202264.1564.3156.8559.9359.93856,100
Nov 14, 202264.1868.5063.6164.0364.03507,600
Nov 11, 202262.9970.4362.9964.2864.28757,400
Nov 10, 202262.0362.6059.1161.9361.93681,300
Nov 09, 202261.2261.6059.1359.5959.59352,100
Nov 08, 202259.9164.5858.5062.8362.83513,900
Nov 07, 202262.4262.6358.8859.0959.09456,700
Nov 04, 202262.0064.9660.0861.5661.56327,200
Nov 03, 202257.1662.0057.1659.0059.00443,400
Nov 02, 202262.2163.0358.0758.1958.19310,000
Nov 01, 202263.8464.1061.8462.5262.52476,200
Oct 31, 202261.0063.3560.2362.2262.22348,000
Oct 28, 202261.7362.0858.4561.4561.45276,300
Oct 27, 202263.0063.7460.7062.2262.22299,400
Oct 26, 202263.2564.4561.2362.2662.26451,400
Oct 25, 202259.6863.7158.5063.6563.65523,600
Oct 24, 202260.0260.9057.5760.5560.55359,900
Oct 21, 202253.8560.7853.7460.0260.02535,800
Oct 20, 202257.8358.3051.8553.5553.55618,600
Oct 19, 202251.3658.4550.6458.3758.371,199,900
Oct 18, 202253.6454.3651.1952.0452.04233,000
Oct 17, 202250.9252.7650.5552.2852.28220,700
Oct 14, 202253.1053.9348.8548.9948.99274,800
Oct 13, 202249.1653.2247.6653.0053.00355,000
Oct 12, 202252.4752.7750.4051.3551.35366,900
Oct 11, 202254.5454.9850.8452.5552.55400,400
Oct 10, 202253.1455.7152.1655.1055.10308,300
Oct 07, 202253.2955.1652.5053.1453.14290,400
Oct 06, 202254.8958.3054.5055.1755.17314,600
Oct 05, 202257.0057.0552.2155.2955.29507,600
Oct 04, 202259.0659.4855.6057.7757.77566,000
Oct 03, 202254.0357.2453.1556.4756.47331,600
Sept 30, 202254.9557.1353.3153.4953.49381,300
Sept 29, 202258.1958.2853.0555.0155.01493,200
Sept 28, 202256.0359.8854.9059.3159.31329,300
Sept 27, 202256.1557.4454.6156.2556.25339,000
Sept 26, 202252.0156.2052.0153.6353.63340,800
Sept 23, 202256.4556.5752.3553.5553.55597,600
Sept 22, 202263.0163.6558.2558.5758.57439,100
Sept 21, 202263.4365.6661.7962.0062.00552,600
Sept 20, 202263.0064.2762.0062.9162.91341,400
Sept 19, 202258.0064.6657.6164.2764.27750,100
Sept 16, 202258.6060.6658.0359.5559.55653,100
Sept 15, 202262.5263.7059.5460.0760.07445,500
Sept 14, 202262.5564.2560.6263.8163.81289,800
Sept 13, 202259.0564.1658.1962.6662.66555,600
Sept 12, 202263.2664.0458.5562.0862.08690,800
Sept 09, 202263.9067.3960.7362.6362.63778,900
Sept 08, 202261.2363.9760.1362.3762.37457,000
Sept 07, 202258.9061.4957.6861.2161.21400,000
Sept 06, 202259.4560.1756.9058.8158.81514,600
Sept 02, 202258.1659.0056.5257.1157.11266,700
Sept 01, 202259.4460.0655.4156.7756.77487,200
Aug 31, 202258.6861.6258.0661.1561.15398,400
Aug 30, 202261.1861.1857.8058.6858.68338,400
Aug 29, 202259.3863.2559.0060.6960.69469,600
Aug 26, 202263.5764.0659.7161.2261.22313,100
Aug 25, 202264.2565.4761.4463.6663.66371,200
Aug 24, 202260.6065.2360.6063.4963.49496,300
Aug 23, 202257.1860.9357.0260.6060.60527,000
Aug 22, 202253.7357.2553.1556.0356.03808,700
Aug 19, 202261.7061.7753.5355.1255.12798,600
Aug 18, 202264.4965.6462.9163.1863.18290,800
Aug 17, 202265.1565.6762.6963.7163.71415,800
Aug 16, 202267.6669.5065.6066.7066.70491,400
Aug 15, 202266.1168.1764.1667.3067.30614,500
Aug 12, 202257.9668.8057.6166.7066.701,799,800
Aug 11, 202255.1558.2854.5656.0656.06560,400
Aug 10, 202252.0054.5051.3053.7353.73402,200
Aug 09, 202251.3951.3949.3050.1150.11371,900
Aug 08, 202248.9052.4048.6551.0451.04461,600
Aug 05, 202245.5047.9845.2647.1447.14246,700
Aug 04, 202245.8146.3844.6645.7745.77196,100
Aug 03, 202246.7947.5144.3245.5145.51284,200
Aug 02, 202243.6246.9243.6245.9845.98289,900
Aug 01, 202245.0045.2443.2544.3844.38398,900
Jul 29, 202242.9445.9042.5145.2145.21482,800
Jul 28, 202242.0044.0040.3942.5042.50350,000
Jul 27, 202239.2041.8038.3941.1541.15493,300
Jul 26, 202239.0239.8538.1038.4538.45209,200
Jul 25, 202237.7639.1636.3339.0439.04275,500
Jul 22, 202238.9940.4636.6937.3337.33326,900
Jul 21, 202236.8738.5636.0538.5638.56336,800
Jul 20, 202235.5637.4734.3137.2337.23393,900
Jul 19, 202234.3435.8934.0035.4235.42273,200
Jul 18, 202234.5435.7533.6833.9433.94357,100
Jul 15, 202233.6733.7732.4633.3933.39276,600
Jul 14, 202233.4833.7132.0833.1133.11380,400
Jul 13, 202233.5235.0833.0234.2234.22254,600
Jul 12, 202234.0334.5633.0934.1934.19254,600
Jul 11, 202236.6236.8334.1934.3434.34292,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...