Piedmont Lithium Inc. (PLL)
NASDAQ: PLL · Real-Time Price · USD
6.59
-0.28 (-4.08%)
At close: Apr 17, 2025, 4:00 PM
6.58
-0.01 (-0.15%)
After-hours: Apr 17, 2025, 5:45 PM EDT
Piedmont Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.85 | 6.89 | 6.55 | 6.57 | 6.57 | -4.37% | 162,366 |
| 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 |
| Mar 19, 2025 | 7.00 | 7.11 | 6.94 | 7.07 | 7.07 | 1.58% | 192,656 |
| Mar 18, 2025 | 7.15 | 7.26 | 6.95 | 6.96 | 6.96 | -1.97% | 198,465 |
| Mar 17, 2025 | 7.14 | 7.50 | 7.06 | 7.10 | 7.10 | -0.56% | 280,139 |
| Mar 14, 2025 | 7.04 | 7.33 | 7.04 | 7.14 | 7.14 | 3.48% | 220,761 |
| Mar 13, 2025 | 7.40 | 7.47 | 6.90 | 6.90 | 6.90 | -6.76% | 228,058 |
| Mar 12, 2025 | 7.58 | 7.64 | 7.36 | 7.40 | 7.40 | -0.40% | 257,235 |
| Mar 11, 2025 | 7.37 | 7.52 | 7.12 | 7.43 | 7.43 | 1.23% | 296,529 |
| Mar 10, 2025 | 7.47 | 7.85 | 7.17 | 7.34 | 7.34 | -3.74% | 356,821 |
| Mar 7, 2025 | 6.92 | 7.70 | 6.92 | 7.63 | 7.63 | 11.15% | 638,836 |
| Mar 6, 2025 | 6.87 | 7.12 | 6.72 | 6.86 | 6.86 | -1.86% | 276,660 |
| Mar 5, 2025 | 6.62 | 7.19 | 6.60 | 6.99 | 6.99 | 3.40% | 712,954 |
| Mar 4, 2025 | 6.41 | 6.96 | 6.26 | 6.76 | 6.76 | 4.56% | 305,404 |
| Mar 3, 2025 | 7.18 | 7.29 | 6.32 | 6.47 | 6.47 | -8.94% | 541,173 |
| Feb 28, 2025 | 7.13 | 7.22 | 6.93 | 7.10 | 7.10 | -1.53% | 318,040 |
| Feb 27, 2025 | 7.49 | 7.51 | 7.15 | 7.21 | 7.21 | -3.74% | 302,382 |
| Feb 26, 2025 | 7.77 | 7.94 | 7.38 | 7.49 | 7.49 | -2.60% | 294,957 |
| Feb 25, 2025 | 7.89 | 8.11 | 7.62 | 7.69 | 7.69 | -3.39% | 221,533 |
| Feb 24, 2025 | 8.16 | 8.20 | 7.69 | 7.96 | 7.96 | -2.33% | 361,081 |
| Feb 21, 2025 | 8.41 | 8.59 | 8.09 | 8.15 | 8.15 | -4.12% | 318,149 |
| Feb 20, 2025 | 8.40 | 8.87 | 8.31 | 8.50 | 8.50 | 3.66% | 441,324 |
| Feb 19, 2025 | 8.32 | 8.33 | 7.97 | 8.20 | 8.20 | -2.38% | 316,625 |
| Feb 18, 2025 | 8.41 | 8.55 | 8.20 | 8.40 | 8.40 | 0.60% | 166,030 |
| Feb 14, 2025 | 8.42 | 8.49 | 8.32 | 8.35 | 8.35 | -1.42% | 154,681 |
| Feb 13, 2025 | 8.20 | 8.50 | 8.01 | 8.47 | 8.47 | 4.18% | 198,909 |
| Feb 12, 2025 | 8.06 | 8.35 | 8.06 | 8.13 | 8.13 | 0.37% | 173,685 |
| Feb 11, 2025 | 8.12 | 8.28 | 8.02 | 8.10 | 8.10 | -1.70% | 188,048 |
| Feb 10, 2025 | 8.47 | 8.58 | 8.20 | 8.24 | 8.24 | -0.90% | 190,264 |
| Feb 7, 2025 | 8.23 | 8.55 | 8.23 | 8.32 | 8.32 | 0.91% | 239,803 |
| Feb 6, 2025 | 8.36 | 8.58 | 8.16 | 8.24 | 8.24 | -1.32% | 162,857 |