Canada markets closed

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
53.49-1.52 (-2.76%)
At close: 04:00PM EDT
53.51 +0.02 (+0.04%)
After hours: 07:41PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202258.1659.0056.5257.1157.11265,800
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
Jul 08, 202237.4037.8835.8637.5137.51332,800
Jul 07, 202235.9639.4935.6637.3437.34529,400
Jul 06, 202236.5938.5734.0234.9034.90424,800
Jul 05, 202235.0135.4833.4235.4835.48472,200
Jul 01, 202236.2137.3935.0135.8635.86262,300
Jun 30, 202237.4438.7435.7236.4136.41521,300
Jun 29, 202240.7440.9935.6638.7338.73916,300
Jun 28, 202243.8944.2640.7340.9540.95511,000
Jun 27, 202242.6845.4742.2643.4043.40569,000
Jun 24, 202243.1644.7741.6141.6441.642,612,600
Jun 23, 202246.3146.3840.7541.9641.96924,300
Jun 22, 202247.6648.0045.5146.3846.38636,500
Jun 21, 202249.8253.1649.0149.1049.10460,400
Jun 17, 202249.7053.3648.3448.5048.501,532,200
Jun 16, 202248.5152.3148.0149.8549.85669,000
Jun 15, 202248.0951.4547.8550.7450.74526,100
Jun 14, 202249.1049.1044.3747.2447.24873,200
Jun 13, 202251.3651.8547.6248.3148.31753,100
Jun 10, 202252.0054.2550.8853.4753.47332,200
Jun 09, 202256.0056.6052.8252.9952.99346,800
Jun 08, 202258.2759.4156.1757.1257.12339,700
Jun 07, 202257.5859.3456.5959.1459.14392,600
Jun 06, 202260.4960.9656.9859.0059.00377,100
Jun 03, 202259.8861.5657.3858.6558.65355,000
Jun 02, 202256.1062.2155.1661.1661.16559,700
Jun 01, 202262.3162.8754.0056.0956.09719,000
May 31, 202267.1667.3463.9664.7664.76528,000
May 27, 202263.6067.3563.5066.8366.83418,800
May 26, 202258.4163.7458.0062.9462.94296,300
May 25, 202256.9058.7255.8058.1558.15196,500
May 24, 202258.2258.7956.0557.1357.13255,600
May 23, 202260.6460.6457.0359.8259.82295,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...