Canada Markets open in 2 hrs 52 mins

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
57.91+2.55 (+4.61%)
At close: 04:00PM EST
57.80 -0.11 (-0.19%)
After hours: 06:48PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 202155.6858.5055.2557.9157.91354,800
Dec. 01, 202160.7461.6955.1755.3655.36381,100
Nov. 30, 202159.9961.5058.0060.0060.00397,200
Nov. 29, 202159.0060.7857.4060.1260.12338,700
Nov. 26, 202157.9158.9056.3458.3058.30169,700
Nov. 24, 202160.0660.7057.8858.9158.91438,000
Nov. 23, 202161.1963.1659.3061.0061.00234,600
Nov. 22, 202161.4464.8960.7062.0062.00413,500
Nov. 19, 202157.8060.8957.8060.1560.15253,900
Nov. 18, 202160.2060.2757.5557.8457.84270,500
Nov. 17, 202162.3562.9959.8159.8859.88191,100
Nov. 16, 202161.1562.6159.8462.4262.42252,800
Nov. 15, 202163.3163.3360.6661.6261.62298,200
Nov. 12, 202163.9065.1162.9564.2564.25276,200
Nov. 11, 202160.6464.2260.1662.9762.97325,400
Nov. 10, 202163.2663.2758.2858.3458.34407,800
Nov. 09, 202165.4566.0062.6863.9463.94208,900
Nov. 08, 202164.3166.2563.6464.6864.68353,700
Nov. 05, 202166.8866.8862.5463.9563.95285,100
Nov. 04, 202165.2968.8965.2266.3966.39360,400
Nov. 03, 202164.2065.0462.7264.6064.60206,200
Nov. 02, 202164.7165.4062.9064.3564.35187,600
Nov. 01, 202163.0065.6863.0064.9964.99313,300
Oct. 29, 202165.0265.2262.3462.3462.34339,400
Oct. 28, 202162.9065.8062.0565.4965.49331,600
Oct. 27, 202163.4464.2962.0462.6162.61232,500
Oct. 26, 202164.0067.6663.3163.9563.95644,600
Oct. 25, 202157.7062.5857.6662.5062.50481,400
Oct. 22, 202158.6159.4855.5255.7155.71403,800
Oct. 21, 202159.1061.7458.0058.7958.79226,400
Oct. 20, 202162.4062.5859.5160.7460.74309,700
Oct. 19, 202163.1363.7961.5262.3862.38367,000
Oct. 18, 202159.9762.7059.9762.0462.04195,100
Oct. 15, 202162.6062.9960.4060.9060.90264,500
Oct. 14, 202161.4262.9061.1862.4962.49322,100
Oct. 13, 202158.4561.2958.4460.1060.10276,300
Oct. 12, 202157.7361.2257.1457.9457.94641,100
Oct. 11, 202154.9458.7954.5057.3657.36345,500
Oct. 08, 202155.3255.4053.7654.0754.07150,000
Oct. 07, 202153.5955.7853.0054.8554.85248,600
Oct. 06, 202153.1353.8951.6452.6052.60189,100
Oct. 05, 202153.1255.3852.0053.6653.66249,500
Oct. 04, 202154.9055.1052.5553.2053.20345,000
Oct. 01, 202154.7754.7751.3454.1354.13224,000
Sep. 30, 202153.6655.0752.0154.4654.46404,800
Sep. 29, 202150.0753.4249.5052.6752.67495,800
Sep. 28, 202150.9951.0049.3149.3249.32354,100
Sep. 27, 202151.8053.2250.7251.4151.41176,300
Sep. 24, 202153.7953.9252.1352.2452.24174,000
Sep. 23, 202152.4654.5652.4653.9053.90208,900
Sep. 22, 202151.2153.1751.2052.4352.43261,000
Sep. 21, 202151.3252.0349.6050.3950.39283,800
Sep. 20, 202150.5051.5049.3850.2950.29453,200
Sep. 17, 202153.0353.9952.8053.6353.63304,300
Sep. 16, 202156.3956.3953.0653.8653.86328,200
Sep. 15, 202155.3357.4254.7757.3457.34225,000
Sep. 14, 202156.2657.4855.0255.2955.29245,600
Sep. 13, 202155.5156.2153.1856.2056.20292,700
Sep. 10, 202154.8356.6054.8355.1555.15196,500
Sep. 09, 202153.7456.9552.5354.3754.37290,700
Sep. 08, 202154.6655.2052.0252.8152.81354,200
Sep. 07, 202159.5459.7054.4554.9854.98636,500
Sep. 03, 202159.7361.6759.3560.1360.13271,400
Sep. 02, 202158.4960.5858.4959.2259.22233,200
Sep. 01, 202158.5760.3557.2558.5858.58255,500
Aug. 31, 202158.4659.8356.2258.8858.88222,800
Aug. 30, 202156.9160.1856.0258.5258.52342,700
Aug. 27, 202153.8856.9753.5155.7355.73258,100
Aug. 26, 202155.6856.7653.5053.9353.93267,800
Aug. 25, 202154.5858.0153.4156.1956.19239,500
Aug. 24, 202153.9854.9953.1054.6154.61244,600
Aug. 23, 202153.0253.9852.1653.3353.33227,100
Aug. 20, 202149.9052.3049.5551.9851.98312,700
Aug. 19, 202150.2851.7248.2149.8949.89486,900
Aug. 18, 202153.3554.8051.1051.2051.20515,400
Aug. 17, 202158.4758.6054.0054.4654.46515,200
Aug. 16, 202162.8364.2559.7260.1060.10340,500
Aug. 13, 202166.4066.7063.6164.1464.14247,300
Aug. 12, 202164.2465.7063.1065.1865.18239,600
Aug. 11, 202165.0065.5063.1664.5564.55316,200
Aug. 10, 202160.9565.0060.9564.1664.16381,000
Aug. 09, 202158.8661.2058.7060.1160.11385,800
Aug. 06, 202158.7460.7557.8159.7859.78258,300
Aug. 05, 202156.2559.2355.2558.0958.09374,500
Aug. 04, 202155.9258.4955.0256.3456.34425,500
Aug. 03, 202154.2455.5453.2155.5355.53192,000
Aug. 02, 202155.7857.5554.1554.8754.87404,600
Jul. 30, 202155.0256.1553.8255.0655.06251,300
Jul. 29, 202153.9458.0053.5055.7555.75439,100
Jul. 28, 202151.2152.7350.6052.5552.55254,700
Jul. 27, 202152.2752.2748.7450.5750.57421,300
Jul. 26, 202152.1855.0650.6853.0053.00366,000
Jul. 23, 202156.7556.7952.3252.3252.32428,000
Jul. 22, 202157.5858.0054.0555.6955.69463,100
Jul. 21, 202147.2958.4047.0657.6157.611,289,900
Jul. 20, 202163.5663.8850.1050.5250.521,899,800
Jul. 19, 202161.2064.3860.8863.0863.08355,300
Jul. 16, 202168.4068.6163.7564.4064.40460,700
Jul. 15, 202167.0069.6966.4667.7167.71233,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...