Canada markets closed

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.68-0.78 (-10.46%)
At close: 04:00PM EDT
6.73 +0.05 (+0.75%)
After hours: 07:36PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 20247.387.386.576.686.68700,200
Sept 05, 20247.827.877.437.467.46299,000
Sept 04, 20247.468.117.427.857.85519,400
Sept 03, 20248.038.057.407.477.47452,900
Aug 30, 20248.398.668.198.248.24219,500
Aug 29, 20248.228.568.088.338.33396,600
Aug 28, 20248.178.307.978.068.06304,200
Aug 27, 20248.618.778.348.408.40314,200
Aug 26, 20249.299.428.718.788.78396,200
Aug 23, 20248.809.508.809.199.19399,900
Aug 22, 20249.149.218.658.708.70517,000
Aug 21, 20248.359.418.289.299.29619,100
Aug 20, 20248.578.797.908.208.20575,700
Aug 19, 20247.518.647.438.498.49775,400
Aug 16, 20247.637.737.367.437.43515,700
Aug 15, 20247.357.757.227.697.69744,400
Aug 14, 20247.787.856.937.097.09830,600
Aug 13, 20247.397.887.337.877.87642,400
Aug 12, 20248.108.167.327.347.341,009,600
Aug 09, 20248.879.028.168.308.30344,500
Aug 08, 20248.039.008.008.798.79475,100
Aug 07, 20249.659.728.888.958.95459,200
Aug 06, 20249.209.489.079.259.25380,800
Aug 05, 20248.039.137.779.109.10725,900
Aug 02, 20249.049.298.719.139.13604,300
Aug 01, 20249.799.889.099.299.29559,000
Jul 31, 20249.7410.369.6110.0210.02792,100
Jul 30, 202410.0210.149.559.619.61311,700
Jul 29, 202410.6810.699.9110.1010.10386,500
Jul 26, 202410.6010.8510.1910.6710.67351,600
Jul 25, 202410.7111.0610.2610.3910.39283,400
Jul 24, 202411.1511.4410.7110.7210.72257,600
Jul 23, 202411.1911.3810.9111.3111.31255,900
Jul 22, 202411.5511.7010.8211.2111.21479,900
Jul 19, 202411.3911.6111.1211.4811.48308,400
Jul 18, 202412.2512.5311.3911.4211.42457,500
Jul 17, 202412.5912.9211.6712.2212.22569,200
Jul 16, 202411.7112.8311.4512.7512.75831,400
Jul 15, 202411.1111.6910.9411.6711.67433,500
Jul 12, 202411.4311.6711.3411.5111.51273,000
Jul 11, 202411.0311.4810.9111.2111.21497,000
Jul 10, 202410.5310.6910.3110.6410.64245,300
Jul 09, 202410.2410.7010.0810.3910.39454,400
Jul 08, 202410.3610.5410.0410.3910.39394,100
Jul 05, 202410.3510.369.9510.3010.30284,000
Jul 03, 20249.7010.459.5510.3510.35415,000
Jul 02, 202410.0110.489.259.559.55627,100
Jul 01, 20249.9410.209.759.829.82377,700
Jun 28, 202410.1510.259.769.989.98692,700
Jun 27, 20249.7610.079.6510.0510.05739,300
Jun 26, 20249.5410.239.499.919.91708,700
Jun 25, 20249.409.448.949.289.28611,300
Jun 24, 202410.1710.309.379.469.46878,300
Jun 21, 202410.2010.269.9110.2210.22821,000
Jun 20, 202410.0910.389.8910.3010.30462,500
Jun 18, 202410.5010.5810.0710.1410.14706,700
Jun 17, 202411.1311.2910.6510.6710.67657,700
Jun 14, 202411.5111.8411.1611.3011.30407,400
Jun 13, 202412.0712.5011.5311.6511.65418,500
Jun 12, 202412.4212.8411.8311.8811.88441,400
Jun 11, 202411.9011.9511.5411.8611.86424,900
Jun 10, 202411.9612.3711.8412.2012.20321,700
Jun 07, 202412.3612.3711.9012.1112.11510,400
Jun 06, 202412.4712.6612.3412.5612.56212,600
Jun 05, 202412.3412.7012.1612.6512.65305,800
Jun 04, 202412.5212.6212.1312.3212.32358,200
Jun 03, 202413.4113.6912.6612.7512.75363,400
May 31, 202413.8113.8112.9113.0613.06880,100
May 30, 202413.4213.8613.4013.6313.63270,900
May 29, 202413.5013.7613.1113.5713.57506,000
May 28, 202414.5914.8213.7513.7713.77415,300
May 24, 202414.9014.9814.3314.5014.50361,400
May 23, 202415.5715.5714.5414.7414.74327,300
May 22, 202415.3615.6614.9215.5415.54419,700
May 21, 202416.0016.4115.8016.0916.09309,600
May 20, 202416.0016.4315.6516.1216.12420,600
May 17, 202415.4816.5815.3016.2316.23668,100
May 16, 202414.6215.5014.3215.2815.28515,900
May 15, 202415.9516.1614.5514.7114.71826,700
May 14, 202414.4515.6814.4515.6415.64682,100
May 13, 202413.4515.1013.4014.3014.30687,700
May 10, 202413.0713.6412.8513.2113.21483,900
May 09, 202413.5513.7113.0113.4013.40406,600
May 08, 202413.1013.2512.8013.1213.12269,900
May 07, 202413.4213.9913.3013.3313.33463,400
May 06, 202413.6413.9013.2113.4613.46302,300
May 03, 202413.4313.8013.0813.3313.33492,800
May 02, 202412.1113.0812.0513.0413.04491,300
May 01, 202412.2412.6811.9612.1012.10478,900
Apr 30, 202412.9112.9212.1912.2512.25472,000
Apr 29, 202412.5213.4712.5213.2113.21728,600
Apr 26, 202411.5212.1711.3912.1712.17440,900
Apr 25, 202411.0311.4910.8211.4211.42465,300
Apr 24, 202411.7211.8511.0111.1111.11684,700
Apr 23, 202411.2211.9711.0711.6311.63652,300
Apr 22, 202411.6411.7510.9211.2411.241,013,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...