Piedmont Lithium Inc. (PLL)
NASDAQ: PLL · Real-Time Price · USD
6.18
-0.08 (-1.28%)
May 30, 2025, 4:00 PM - Market closed
Piedmont Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.26 | 6.26 | 6.05 | 6.18 | 6.18 | -1.28% | 144,171 |
| May 29, 2025 | 6.38 | 6.53 | 6.25 | 6.26 | 6.26 | -2.80% | 153,372 |
| May 28, 2025 | 6.44 | 6.58 | 6.20 | 6.44 | 6.44 | -1.68% | 236,960 |
| May 27, 2025 | 6.43 | 6.60 | 6.25 | 6.55 | 6.55 | 2.66% | 240,178 |
| May 23, 2025 | 6.33 | 6.44 | 6.12 | 6.38 | 6.38 | -0.62% | 120,264 |
| May 22, 2025 | 6.25 | 6.50 | 6.12 | 6.42 | 6.42 | 3.05% | 186,419 |
| May 21, 2025 | 6.29 | 6.50 | 6.20 | 6.23 | 6.23 | -2.20% | 140,214 |
| May 20, 2025 | 6.39 | 6.45 | 6.25 | 6.37 | 6.37 | 0.16% | 107,041 |
| May 19, 2025 | 6.54 | 6.60 | 6.34 | 6.36 | 6.36 | -3.05% | 184,657 |
| May 16, 2025 | 6.71 | 6.81 | 6.43 | 6.56 | 6.56 | -1.94% | 209,586 |
| May 15, 2025 | 6.89 | 6.89 | 6.64 | 6.69 | 6.69 | -2.48% | 177,954 |
| May 14, 2025 | 7.07 | 7.10 | 6.85 | 6.86 | 6.86 | -2.42% | 149,361 |
| May 13, 2025 | 7.22 | 7.29 | 7.00 | 7.03 | 7.03 | -2.09% | 175,507 |
| May 12, 2025 | 7.41 | 7.50 | 7.07 | 7.18 | 7.18 | -1.91% | 171,393 |
| May 9, 2025 | 7.35 | 7.73 | 7.32 | 7.32 | 7.32 | - | 190,023 |
| May 8, 2025 | 7.15 | 7.52 | 6.81 | 7.32 | 7.32 | 2.95% | 387,452 |
| May 7, 2025 | 7.45 | 7.57 | 7.08 | 7.11 | 7.11 | -4.56% | 152,744 |
| May 6, 2025 | 7.25 | 7.55 | 7.16 | 7.45 | 7.45 | 2.48% | 162,444 |
| May 5, 2025 | 7.48 | 7.54 | 7.21 | 7.27 | 7.27 | -3.07% | 158,503 |
| May 2, 2025 | 7.82 | 7.94 | 7.39 | 7.50 | 7.50 | -1.57% | 191,922 |
| May 1, 2025 | 7.61 | 7.88 | 7.52 | 7.62 | 7.62 | 1.87% | 337,117 |
| Apr 30, 2025 | 7.65 | 7.65 | 7.44 | 7.48 | 7.48 | -4.96% | 180,442 |
| Apr 29, 2025 | 8.15 | 8.15 | 7.80 | 7.87 | 7.87 | -3.79% | 193,187 |
| Apr 28, 2025 | 8.39 | 8.51 | 8.01 | 8.18 | 8.18 | -3.42% | 240,460 |
| Apr 25, 2025 | 8.93 | 8.93 | 8.19 | 8.47 | 8.47 | -4.94% | 352,695 |
| Apr 24, 2025 | 7.29 | 8.99 | 7.20 | 8.91 | 8.91 | 24.62% | 909,032 |
| Apr 23, 2025 | 7.34 | 7.46 | 7.07 | 7.15 | 7.15 | 0.14% | 146,306 |
| Apr 22, 2025 | 6.92 | 7.62 | 6.88 | 7.14 | 7.14 | 5.47% | 366,643 |
| Apr 21, 2025 | 6.57 | 6.83 | 6.45 | 6.77 | 6.77 | 3.04% | 173,909 |
| Apr 17, 2025 | 6.85 | 6.89 | 6.55 | 6.57 | 6.57 | -4.37% | 163,214 |
| Apr 16, 2025 | 6.36 | 7.08 | 6.35 | 6.87 | 6.87 | 8.36% | 290,611 |
| Apr 15, 2025 | 6.60 | 6.69 | 6.27 | 6.34 | 6.34 | -2.91% | 172,706 |
| Apr 14, 2025 | 6.43 | 6.80 | 6.43 | 6.53 | 6.53 | 3.16% | 192,786 |
| Apr 11, 2025 | 6.20 | 6.39 | 6.07 | 6.33 | 6.33 | 4.80% | 311,132 |
| Apr 10, 2025 | 5.91 | 6.33 | 5.76 | 6.04 | 6.04 | 2.20% | 372,069 |
| Apr 9, 2025 | 5.35 | 6.08 | 5.29 | 5.91 | 5.91 | 10.67% | 412,061 |
| Apr 8, 2025 | 5.80 | 5.82 | 5.15 | 5.34 | 5.34 | -4.47% | 331,656 |
| Apr 7, 2025 | 5.40 | 6.16 | 5.31 | 5.59 | 5.59 | -3.29% | 243,285 |
| Apr 4, 2025 | 5.57 | 5.85 | 5.24 | 5.78 | 5.78 | -2.03% | 361,950 |
| Apr 3, 2025 | 6.03 | 6.09 | 5.83 | 5.90 | 5.90 | -5.75% | 303,713 |
| Apr 2, 2025 | 6.19 | 6.36 | 6.17 | 6.26 | 6.26 | - | 91,303 |
| Apr 1, 2025 | 6.29 | 6.44 | 6.01 | 6.26 | 6.26 | -0.63% | 167,606 |
| Mar 31, 2025 | 6.56 | 6.56 | 6.25 | 6.30 | 6.30 | -5.26% | 197,412 |
| Mar 28, 2025 | 6.63 | 6.69 | 6.39 | 6.65 | 6.65 | 0.91% | 236,526 |
| Mar 27, 2025 | 6.73 | 6.75 | 6.55 | 6.59 | 6.59 | -2.80% | 175,045 |
| Mar 26, 2025 | 6.82 | 6.94 | 6.70 | 6.78 | 6.78 | -0.59% | 180,401 |
| Mar 25, 2025 | 7.02 | 7.10 | 6.81 | 6.82 | 6.82 | -2.43% | 162,584 |
| Mar 24, 2025 | 7.22 | 7.28 | 6.98 | 6.99 | 6.99 | -1.69% | 223,708 |
| Mar 21, 2025 | 6.92 | 7.23 | 6.91 | 7.11 | 7.11 | 1.14% | 296,029 |
| Mar 20, 2025 | 7.02 | 7.35 | 6.99 | 7.03 | 7.03 | -0.57% | 195,019 |