Piedmont Lithium Inc. (PLL)
NASDAQ: PLL · Real-Time Price · USD
8.48
+0.12 (1.44%)
Feb 5, 2025, 2:54 PM EST - Market open
Piedmont Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 7.96 | 8.45 | 7.96 | 8.36 | 8.36 | 5.56% | 233,031 |
| Feb 3, 2025 | 8.06 | 8.23 | 7.90 | 7.92 | 7.92 | -4.00% | 321,279 |
| Jan 31, 2025 | 8.59 | 8.67 | 8.20 | 8.25 | 8.25 | -3.96% | 308,370 |
| Jan 30, 2025 | 8.73 | 8.79 | 8.49 | 8.59 | 8.59 | -1.94% | 289,495 |
| Jan 29, 2025 | 8.78 | 8.92 | 8.58 | 8.76 | 8.76 | -0.11% | 214,416 |
| Jan 28, 2025 | 8.87 | 9.01 | 8.77 | 8.77 | 8.77 | -1.02% | 251,844 |
| Jan 27, 2025 | 8.73 | 8.89 | 8.56 | 8.86 | 8.86 | -0.78% | 248,196 |
| Jan 24, 2025 | 8.78 | 9.10 | 8.68 | 8.93 | 8.93 | 4.08% | 324,798 |
| Jan 23, 2025 | 8.62 | 8.89 | 8.54 | 8.58 | 8.58 | 0.94% | 344,598 |
| Jan 22, 2025 | 8.92 | 9.20 | 8.50 | 8.50 | 8.50 | -6.49% | 534,439 |
| Jan 21, 2025 | 9.04 | 9.34 | 8.63 | 9.09 | 9.09 | 0.17% | 538,481 |
| Jan 17, 2025 | 9.02 | 9.48 | 8.99 | 9.08 | 9.08 | -0.93% | 325,177 |
| Jan 16, 2025 | 9.17 | 9.45 | 9.10 | 9.16 | 9.16 | -1.72% | 170,209 |
| Jan 15, 2025 | 9.27 | 9.53 | 8.99 | 9.32 | 9.32 | 4.60% | 222,371 |
| Jan 14, 2025 | 9.01 | 9.41 | 8.82 | 8.91 | 8.91 | -0.11% | 237,928 |
| Jan 13, 2025 | 8.65 | 9.13 | 8.59 | 8.92 | 8.92 | -0.22% | 268,623 |
| Jan 10, 2025 | 8.93 | 9.13 | 8.76 | 8.94 | 8.94 | -1.76% | 244,277 |
| Jan 8, 2025 | 9.23 | 9.29 | 8.94 | 9.10 | 9.10 | -4.71% | 307,576 |
| Jan 7, 2025 | 10.16 | 10.17 | 9.43 | 9.55 | 9.55 | -3.63% | 293,298 |
| Jan 6, 2025 | 10.05 | 10.31 | 9.88 | 9.91 | 9.91 | 1.23% | 364,165 |
| Jan 3, 2025 | 9.23 | 9.97 | 9.19 | 9.79 | 9.79 | 7.35% | 425,923 |
| Jan 2, 2025 | 8.84 | 9.30 | 8.76 | 9.12 | 9.12 | 4.35% | 293,160 |
| Dec 31, 2024 | 8.93 | 9.11 | 8.54 | 8.74 | 8.74 | -0.79% | 319,865 |
| Dec 30, 2024 | 9.10 | 9.14 | 8.64 | 8.81 | 8.81 | -3.93% | 618,429 |
| Dec 27, 2024 | 9.16 | 9.56 | 8.73 | 9.17 | 9.17 | 2.34% | 480,468 |
| Dec 26, 2024 | 8.81 | 9.18 | 8.65 | 8.96 | 8.96 | 1.76% | 332,638 |
| Dec 24, 2024 | 8.58 | 9.17 | 8.58 | 8.81 | 8.81 | 4.08% | 389,082 |
| Dec 23, 2024 | 8.74 | 8.83 | 8.37 | 8.46 | 8.46 | -3.20% | 695,250 |
| Dec 20, 2024 | 8.83 | 9.52 | 8.68 | 8.74 | 8.74 | -2.40% | 698,430 |
| Dec 19, 2024 | 9.30 | 9.55 | 8.95 | 8.96 | 8.96 | -2.24% | 358,273 |
| Dec 18, 2024 | 9.90 | 10.02 | 8.55 | 9.16 | 9.16 | -7.01% | 783,469 |
| Dec 17, 2024 | 10.20 | 10.26 | 9.61 | 9.85 | 9.85 | -6.99% | 762,968 |
| Dec 16, 2024 | 10.71 | 10.95 | 10.37 | 10.59 | 10.59 | 0.19% | 520,089 |
| Dec 13, 2024 | 11.12 | 11.15 | 10.22 | 10.57 | 10.57 | -7.60% | 813,907 |
| Dec 12, 2024 | 11.55 | 11.86 | 11.17 | 11.44 | 11.44 | -3.62% | 377,683 |
| Dec 11, 2024 | 12.02 | 12.15 | 11.66 | 11.87 | 11.87 | -3.02% | 461,716 |
| Dec 10, 2024 | 12.27 | 12.75 | 12.01 | 12.24 | 12.24 | -2.16% | 492,675 |
| Dec 9, 2024 | 11.93 | 13.07 | 11.82 | 12.51 | 12.51 | 6.56% | 660,447 |
| Dec 6, 2024 | 12.16 | 12.40 | 11.64 | 11.74 | 11.74 | -0.34% | 351,277 |
| Dec 5, 2024 | 11.81 | 12.22 | 11.62 | 11.78 | 11.78 | -1.67% | 431,232 |
| Dec 4, 2024 | 12.02 | 12.44 | 11.58 | 11.98 | 11.98 | -1.16% | 535,900 |
| Dec 3, 2024 | 12.33 | 12.60 | 11.92 | 12.12 | 12.12 | -3.96% | 537,349 |
| Dec 2, 2024 | 12.54 | 12.71 | 12.12 | 12.62 | 12.62 | 0.48% | 450,307 |
| Nov 29, 2024 | 12.27 | 12.91 | 12.23 | 12.56 | 12.56 | 1.70% | 244,869 |
| Nov 27, 2024 | 12.73 | 12.73 | 12.15 | 12.35 | 12.35 | 0.49% | 359,544 |
| Nov 26, 2024 | 13.08 | 13.09 | 12.14 | 12.29 | 12.29 | -6.82% | 568,692 |
| Nov 25, 2024 | 13.30 | 13.80 | 12.90 | 13.19 | 13.19 | -0.68% | 694,620 |
| Nov 22, 2024 | 11.60 | 13.59 | 11.58 | 13.28 | 13.28 | 10.21% | 944,045 |
| Nov 21, 2024 | 10.79 | 12.64 | 10.63 | 12.05 | 12.05 | 15.09% | 1,391,953 |
| Nov 20, 2024 | 11.32 | 11.32 | 9.77 | 10.47 | 10.47 | -14.53% | 1,570,063 |
| Nov 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Nov 18, 2024 | 12.16 | 13.25 | 11.88 | 12.25 | 12.25 | 4.88% | 962,836 |
| Nov 15, 2024 | 12.02 | 12.13 | 11.51 | 11.68 | 11.68 | -2.26% | 508,676 |
| Nov 14, 2024 | 12.98 | 13.75 | 11.92 | 11.95 | 11.95 | -10.49% | 806,948 |
| Nov 13, 2024 | 12.77 | 14.22 | 12.55 | 13.35 | 13.35 | 3.09% | 1,061,605 |
| Nov 12, 2024 | 12.87 | 14.60 | 12.36 | 12.95 | 12.95 | 6.63% | 1,582,897 |
| Nov 11, 2024 | 11.59 | 12.30 | 11.46 | 12.15 | 12.15 | 5.98% | 622,544 |
| Nov 8, 2024 | 12.00 | 12.19 | 11.12 | 11.46 | 11.46 | -5.45% | 723,297 |
| Nov 7, 2024 | 12.67 | 13.10 | 12.08 | 12.12 | 12.12 | -2.02% | 632,153 |
| Nov 6, 2024 | 13.00 | 13.34 | 12.14 | 12.37 | 12.37 | -8.30% | 942,047 |
| Nov 5, 2024 | 13.42 | 13.97 | 13.08 | 13.49 | 13.49 | 1.05% | 627,816 |
| Nov 4, 2024 | 13.60 | 13.97 | 12.82 | 13.35 | 13.35 | -0.60% | 618,852 |
| Nov 1, 2024 | 13.50 | 14.16 | 13.32 | 13.43 | 13.43 | 2.52% | 789,217 |
| Oct 31, 2024 | 13.50 | 13.55 | 12.76 | 13.10 | 13.10 | -1.50% | 742,942 |
| Oct 30, 2024 | 13.00 | 13.69 | 12.25 | 13.30 | 13.30 | - | 1,141,854 |
| Oct 29, 2024 | 13.34 | 14.18 | 13.17 | 13.30 | 13.30 | -2.49% | 983,838 |
| Oct 28, 2024 | 12.00 | 13.70 | 12.00 | 13.64 | 13.64 | 15.69% | 1,317,505 |
| Oct 25, 2024 | 12.39 | 12.51 | 11.66 | 11.79 | 11.79 | -5.23% | 670,391 |
| Oct 24, 2024 | 11.51 | 12.47 | 11.15 | 12.44 | 12.44 | 10.48% | 948,469 |
| Oct 23, 2024 | 11.79 | 11.83 | 10.85 | 11.26 | 11.26 | -7.25% | 1,122,535 |
| Oct 22, 2024 | 10.39 | 12.22 | 10.31 | 12.14 | 12.14 | 15.29% | 1,054,106 |
| Oct 21, 2024 | 10.88 | 10.88 | 10.12 | 10.53 | 10.53 | -9.26% | 1,207,383 |
| Oct 18, 2024 | 11.79 | 12.09 | 11.05 | 11.61 | 11.61 | 0.48% | 892,698 |
| Oct 17, 2024 | 12.40 | 12.40 | 11.16 | 11.55 | 11.55 | -5.71% | 1,119,834 |
| Oct 16, 2024 | 12.97 | 13.20 | 11.87 | 12.25 | 12.25 | -7.89% | 1,331,548 |
| Oct 15, 2024 | 13.03 | 13.65 | 12.75 | 13.30 | 13.30 | -0.37% | 978,780 |
| Oct 14, 2024 | 14.30 | 14.48 | 12.70 | 13.35 | 13.35 | -7.68% | 1,636,074 |
| Oct 11, 2024 | 13.39 | 15.14 | 13.38 | 14.46 | 14.46 | 5.62% | 1,432,735 |
| Oct 10, 2024 | 14.50 | 14.50 | 13.10 | 13.69 | 13.69 | -3.11% | 1,478,201 |
| Oct 9, 2024 | 13.62 | 15.44 | 13.20 | 14.13 | 14.13 | 11.00% | 3,312,730 |
| Oct 8, 2024 | 13.57 | 13.75 | 12.50 | 12.73 | 12.73 | -8.35% | 1,481,153 |
| Oct 7, 2024 | 12.46 | 14.27 | 11.90 | 13.89 | 13.89 | 16.77% | 3,229,112 |
| Oct 4, 2024 | 10.34 | 12.23 | 10.34 | 11.90 | 11.90 | 20.03% | 2,249,115 |
| Oct 3, 2024 | 10.25 | 10.25 | 9.64 | 9.91 | 9.91 | -5.08% | 773,995 |
| Oct 2, 2024 | 8.90 | 10.75 | 8.69 | 10.44 | 10.44 | 19.45% | 1,654,259 |
| Oct 1, 2024 | 8.98 | 9.04 | 8.45 | 8.74 | 8.74 | -2.13% | 426,964 |
| Sep 30, 2024 | 9.26 | 9.64 | 8.85 | 8.93 | 8.93 | -2.19% | 410,394 |
| Sep 27, 2024 | 9.46 | 9.77 | 8.94 | 9.13 | 9.13 | -0.76% | 662,166 |
| Sep 26, 2024 | 8.57 | 9.21 | 8.06 | 9.20 | 9.20 | 11.25% | 1,285,803 |
| Sep 25, 2024 | 8.68 | 8.73 | 8.18 | 8.27 | 8.27 | -5.49% | 504,274 |
| Sep 24, 2024 | 8.19 | 9.00 | 8.19 | 8.75 | 8.75 | 11.75% | 800,243 |
| Sep 23, 2024 | 7.49 | 7.94 | 7.33 | 7.83 | 7.83 | 5.24% | 403,339 |
| Sep 20, 2024 | 7.69 | 7.70 | 7.20 | 7.44 | 7.44 | -4.49% | 813,986 |
| Sep 19, 2024 | 7.65 | 8.07 | 7.47 | 7.79 | 7.79 | 7.30% | 442,502 |
| Sep 18, 2024 | 7.29 | 7.88 | 7.15 | 7.26 | 7.26 | 0.14% | 421,553 |
| Sep 17, 2024 | 7.28 | 7.58 | 7.13 | 7.25 | 7.25 | 0.83% | 308,037 |
| Sep 16, 2024 | 7.40 | 7.40 | 6.90 | 7.19 | 7.19 | -3.10% | 360,067 |
| Sep 13, 2024 | 7.35 | 7.46 | 7.14 | 7.42 | 7.42 | 2.34% | 295,295 |
| Sep 12, 2024 | 7.58 | 7.86 | 7.22 | 7.25 | 7.25 | -3.97% | 360,837 |
| Sep 11, 2024 | 7.70 | 7.90 | 7.08 | 7.55 | 7.55 | 9.90% | 758,853 |