Piedmont Lithium Inc. (PLL)
NASDAQ: PLL · Real-Time Price · USD
13.30
0.00 (0.00%)
At close: Oct 30, 2024, 4:00 PM
13.40
+0.10 (0.75%)
Pre-market: Oct 31, 2024, 5:18 AM EDT
Piedmont Lithium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 13.00 | 13.69 | 12.25 | 13.30 | 13.30 | - | 1,132,417 |
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 |
Sep 10, 2024 | 6.84 | 7.00 | 6.60 | 6.87 | 6.87 | - | 465,004 |
Sep 9, 2024 | 6.66 | 6.98 | 6.57 | 6.87 | 6.87 | 2.84% | 415,619 |
Sep 6, 2024 | 7.38 | 7.38 | 6.58 | 6.68 | 6.68 | -10.46% | 703,206 |
Sep 5, 2024 | 7.82 | 7.87 | 7.43 | 7.46 | 7.46 | -4.97% | 299,216 |
Sep 4, 2024 | 7.46 | 8.11 | 7.42 | 7.85 | 7.85 | 5.02% | 518,878 |
Sep 3, 2024 | 8.03 | 8.05 | 7.40 | 7.48 | 7.48 | -9.28% | 452,915 |
Aug 30, 2024 | 8.39 | 8.66 | 8.19 | 8.24 | 8.24 | -1.08% | 219,484 |
Aug 29, 2024 | 8.22 | 8.57 | 8.08 | 8.33 | 8.33 | 3.35% | 396,638 |
Aug 28, 2024 | 8.17 | 8.30 | 7.98 | 8.06 | 8.06 | -4.05% | 304,246 |
Aug 27, 2024 | 8.61 | 8.77 | 8.34 | 8.40 | 8.40 | -4.33% | 314,164 |
Aug 26, 2024 | 9.29 | 9.42 | 8.71 | 8.78 | 8.78 | -4.46% | 396,433 |
Aug 23, 2024 | 8.80 | 9.50 | 8.80 | 9.19 | 9.19 | 5.63% | 399,919 |
Aug 22, 2024 | 9.14 | 9.21 | 8.65 | 8.70 | 8.70 | -6.35% | 517,147 |
Aug 21, 2024 | 8.35 | 9.41 | 8.28 | 9.29 | 9.29 | 13.29% | 619,136 |
Aug 20, 2024 | 8.57 | 8.79 | 7.90 | 8.20 | 8.20 | -3.42% | 575,669 |
Aug 19, 2024 | 7.51 | 8.64 | 7.43 | 8.49 | 8.49 | 14.27% | 775,440 |
Aug 16, 2024 | 7.63 | 7.73 | 7.36 | 7.43 | 7.43 | -3.38% | 515,866 |
Aug 15, 2024 | 7.35 | 7.75 | 7.22 | 7.69 | 7.69 | 8.46% | 744,440 |
Aug 14, 2024 | 7.78 | 7.85 | 6.93 | 7.09 | 7.09 | -9.91% | 830,589 |
Aug 13, 2024 | 7.39 | 7.88 | 7.33 | 7.87 | 7.87 | 7.22% | 642,540 |
Aug 12, 2024 | 8.10 | 8.16 | 7.32 | 7.34 | 7.34 | -11.57% | 1,009,551 |
Aug 9, 2024 | 8.87 | 9.03 | 8.16 | 8.30 | 8.30 | -5.57% | 344,486 |
Aug 8, 2024 | 8.03 | 9.00 | 8.00 | 8.79 | 8.79 | -1.79% | 475,112 |
Aug 7, 2024 | 9.65 | 9.72 | 8.88 | 8.95 | 8.95 | -3.24% | 459,200 |
Aug 6, 2024 | 9.20 | 9.48 | 9.07 | 9.25 | 9.25 | 1.65% | 380,863 |
Aug 5, 2024 | 8.03 | 9.13 | 7.77 | 9.10 | 9.10 | -0.33% | 725,926 |
Aug 2, 2024 | 9.04 | 9.29 | 8.71 | 9.13 | 9.13 | -1.72% | 604,398 |
Aug 1, 2024 | 9.79 | 9.88 | 9.09 | 9.29 | 9.29 | -7.29% | 558,994 |
Jul 31, 2024 | 9.74 | 10.36 | 9.61 | 10.02 | 10.02 | 4.27% | 792,270 |
Jul 30, 2024 | 10.02 | 10.14 | 9.55 | 9.61 | 9.61 | -4.80% | 311,798 |
Jul 29, 2024 | 10.68 | 10.69 | 9.91 | 10.10 | 10.10 | -5.39% | 386,457 |
Jul 26, 2024 | 10.60 | 10.85 | 10.19 | 10.67 | 10.67 | 2.69% | 351,727 |
Jul 25, 2024 | 10.71 | 11.06 | 10.26 | 10.39 | 10.39 | -3.08% | 283,505 |
Jul 24, 2024 | 11.15 | 11.44 | 10.71 | 10.72 | 10.72 | -5.22% | 257,786 |
Jul 23, 2024 | 11.19 | 11.38 | 10.91 | 11.31 | 11.31 | 0.89% | 255,911 |
Jul 22, 2024 | 11.55 | 11.70 | 10.82 | 11.21 | 11.21 | -2.35% | 479,868 |
Jul 19, 2024 | 11.39 | 11.61 | 11.12 | 11.48 | 11.48 | 0.53% | 308,584 |
Jul 18, 2024 | 12.25 | 12.53 | 11.39 | 11.42 | 11.42 | -6.55% | 457,466 |
Jul 17, 2024 | 12.59 | 12.92 | 11.67 | 12.22 | 12.22 | -4.16% | 569,239 |
Jul 16, 2024 | 11.71 | 12.83 | 11.45 | 12.75 | 12.75 | 9.25% | 831,355 |
Jul 15, 2024 | 11.11 | 11.69 | 10.94 | 11.67 | 11.67 | 1.39% | 433,682 |
Jul 12, 2024 | 11.43 | 11.67 | 11.34 | 11.51 | 11.51 | 2.68% | 272,954 |
Jul 11, 2024 | 11.03 | 11.48 | 10.91 | 11.21 | 11.21 | 5.36% | 496,957 |
Jul 10, 2024 | 10.53 | 10.69 | 10.31 | 10.64 | 10.64 | 2.41% | 245,381 |
Jul 9, 2024 | 10.24 | 10.70 | 10.08 | 10.39 | 10.39 | - | 454,503 |
Jul 8, 2024 | 10.36 | 10.54 | 10.04 | 10.39 | 10.39 | 0.87% | 394,123 |
Jul 5, 2024 | 10.35 | 10.36 | 9.95 | 10.30 | 10.30 | -0.48% | 284,061 |
Jul 3, 2024 | 9.70 | 10.45 | 9.55 | 10.35 | 10.35 | 8.38% | 415,045 |
Jul 2, 2024 | 10.01 | 10.48 | 9.25 | 9.55 | 9.55 | -2.75% | 627,233 |
Jul 1, 2024 | 9.94 | 10.21 | 9.75 | 9.82 | 9.82 | -1.60% | 377,704 |
Jun 28, 2024 | 10.15 | 10.25 | 9.76 | 9.98 | 9.98 | -0.70% | 692,891 |
Jun 27, 2024 | 9.76 | 10.07 | 9.65 | 10.05 | 10.05 | 1.41% | 739,290 |
Jun 26, 2024 | 9.54 | 10.23 | 9.49 | 9.91 | 9.91 | 6.79% | 708,740 |
Jun 25, 2024 | 9.40 | 9.44 | 8.94 | 9.28 | 9.28 | -1.90% | 611,250 |
Jun 24, 2024 | 10.17 | 10.30 | 9.37 | 9.46 | 9.46 | -7.44% | 878,347 |
Jun 21, 2024 | 10.20 | 10.26 | 9.91 | 10.22 | 10.22 | -0.78% | 821,050 |
Jun 20, 2024 | 10.09 | 10.38 | 9.89 | 10.30 | 10.30 | 1.58% | 462,651 |
Jun 18, 2024 | 10.50 | 10.58 | 10.07 | 10.14 | 10.14 | -4.97% | 706,661 |
Jun 17, 2024 | 11.13 | 11.29 | 10.65 | 10.67 | 10.67 | -5.53% | 657,667 |
Jun 14, 2024 | 11.51 | 11.84 | 11.16 | 11.30 | 11.30 | -3.05% | 407,400 |
Jun 13, 2024 | 12.07 | 12.50 | 11.54 | 11.65 | 11.65 | -1.94% | 418,499 |
Jun 12, 2024 | 12.42 | 12.84 | 11.83 | 11.88 | 11.88 | 0.17% | 441,421 |
Jun 11, 2024 | 11.90 | 11.96 | 11.54 | 11.86 | 11.86 | -2.79% | 424,853 |
Jun 10, 2024 | 11.96 | 12.37 | 11.84 | 12.20 | 12.20 | 0.74% | 321,718 |