Canada Markets closed

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
58.01-1.02 (-1.73%)
At close: 04:00PM EDT
58.05 +0.04 (+0.07%)
After hours: 07:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202259.8560.5855.0258.0158.01353,600
May 19, 202254.4160.8054.1059.0359.03377,200
May 18, 202255.5257.9653.7255.0055.00320,100
May 17, 202254.5557.5053.3856.9556.95389,100
May 16, 202252.4654.7351.0651.7951.79343,700
May 13, 202248.5052.7648.2552.3052.30440,300
May 12, 202243.5448.4040.8246.5446.54911,000
May 11, 202249.7952.1744.1744.7444.74498,200
May 10, 202252.6052.9847.7549.3449.34577,900
May 09, 202259.4759.5549.0149.2849.28921,400
May 06, 202266.1966.3960.6061.9261.92445,800
May 05, 202271.1472.3065.0267.2267.22439,000
May 04, 202268.4670.9466.6070.3770.37398,200
May 03, 202265.9068.3765.8267.6167.61224,800
May 02, 202264.4466.3763.6166.0666.06254,800
Apr 29, 202268.4970.5465.1165.4165.41261,600
Apr 28, 202266.6669.0964.3768.6368.63300,200
Apr 27, 202265.9869.1565.8366.1666.16474,600
Apr 26, 202268.6669.3964.5764.7064.70364,000
Apr 25, 202267.2369.7366.0868.7668.76335,500
Apr 22, 202272.0575.4068.3969.2769.27402,200
Apr 21, 202273.8075.1470.5572.3172.31641,900
Apr 20, 202274.9075.7972.7273.4973.49263,000
Apr 19, 202272.1476.1072.1475.2475.24357,400
Apr 18, 202273.0074.3371.4772.3072.30344,700
Apr 14, 202271.8773.4470.8773.1173.11395,700
Apr 13, 202269.2572.4268.5272.2972.29470,600
Apr 12, 202267.4068.7766.5067.0167.01276,400
Apr 11, 202266.0067.5164.3665.8465.84380,200
Apr 08, 202268.9269.3365.2767.4967.49555,000
Apr 07, 202268.8970.6966.6468.9968.99316,100
Apr 06, 202268.8469.9565.6169.0869.08841,700
Apr 05, 202278.5878.9868.7869.9369.931,082,300
Apr 04, 202277.2779.7176.7678.3978.39596,800
Apr 01, 202273.9176.5073.3574.5774.57398,100
Mar 31, 202274.9877.2372.8172.9972.99526,600
Mar 30, 202274.2279.9970.7874.9074.901,216,100
Mar 29, 202271.7174.4269.7573.5973.59476,400
Mar 28, 202275.9475.9470.1472.3172.31556,100
Mar 25, 202274.4475.8571.8175.5675.56480,700
Mar 24, 202269.9575.4869.4674.4374.43998,600
Mar 23, 202268.6870.5867.6369.9769.972,136,600
Mar 22, 202275.1775.1775.1775.1775.1713,500
Mar 21, 202271.1477.2071.1475.1775.17672,000
Mar 18, 202269.1472.4468.8270.3770.371,808,300
Mar 17, 202268.2772.8467.8670.2270.22576,700
Mar 16, 202264.2470.2063.7670.2070.20594,000
Mar 15, 202261.4364.4160.8363.0663.06525,100
Mar 14, 202268.9870.0061.5963.0863.08730,800
Mar 11, 202271.1072.7668.0170.8570.85456,000
Mar 10, 202266.6172.5765.9870.9270.92556,100
Mar 09, 202263.8469.0062.8068.0168.01473,500
Mar 08, 202259.5965.1059.5063.1863.18490,400
Mar 07, 202260.7562.3560.0061.0661.06365,800
Mar 04, 202258.6360.7257.4860.4360.43341,300
Mar 03, 202255.9959.9754.5059.3859.38500,300
Mar 02, 202253.0157.8452.5055.9955.99335,300
Mar 01, 202252.6553.8252.0652.6152.61207,400
Feb 28, 202251.3953.6450.8152.5552.55349,600
Feb 25, 202249.5352.1948.8952.0552.05299,200
Feb 24, 202242.8049.9342.5049.5349.53513,900
Feb 23, 202247.5848.7345.8246.0446.04191,400
Feb 22, 202247.3649.2045.9146.8246.82401,900
Feb 18, 202250.3551.3548.0348.6948.69207,900
Feb 17, 202251.3152.3950.1050.3550.35169,000
Feb 16, 202250.0452.0049.2151.9651.96177,600
Feb 15, 202250.5951.0848.1350.5250.52342,500
Feb 14, 202250.0651.2248.6549.4949.49188,700
Feb 11, 202249.7751.1849.2650.1350.13156,400
Feb 10, 202249.9352.1149.1049.9449.94200,900
Feb 09, 202250.6051.3949.9750.9650.96241,600
Feb 08, 202247.5249.5447.5249.4949.49185,900
Feb 07, 202249.3150.1746.0147.6447.64536,300
Feb 04, 202246.3149.4346.0048.8348.83298,900
Feb 03, 202246.4747.1544.2345.4045.40324,600
Feb 02, 202249.1349.8547.6847.8547.85169,700
Feb 01, 202248.8650.0647.6848.9148.91235,300
Jan 31, 202244.6349.2544.6348.3848.38640,200
Jan 28, 202244.0944.6142.8844.2844.28333,300
Jan 27, 202245.9346.4944.0344.5644.56358,500
Jan 26, 202246.1047.5044.0044.8344.83462,400
Jan 25, 202243.3445.4542.4544.5744.57288,500
Jan 24, 202244.0045.0040.6544.8244.82528,800
Jan 21, 202249.7049.9646.6546.6746.67346,700
Jan 20, 202251.6853.2750.0150.1050.10200,900
Jan 19, 202251.6552.1850.2251.0151.01191,600
Jan 18, 202251.5152.8450.7051.0951.09196,200
Jan 14, 202252.0053.1951.5952.5852.58149,000
Jan 13, 202254.0154.6652.4152.8752.87180,400
Jan 12, 202255.5856.4752.5153.9953.99244,700
Jan 11, 202252.1554.7151.0154.3954.39308,600
Jan 10, 202250.7752.4849.2852.0652.06322,700
Jan 07, 202252.0053.2250.3050.6750.67251,500
Jan 06, 202251.9452.5649.5052.0452.04267,200
Jan 05, 202256.1256.9051.5451.6451.64323,900
Jan 04, 202254.3056.4453.7256.0056.00288,500
Jan 03, 202253.6754.7853.3754.1854.18203,200
Dec 31, 202153.8854.7552.2552.4652.46151,500
Dec 30, 202151.3554.2351.2753.5453.54441,100
Dec 29, 202151.8952.6850.0450.8650.86346,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...