Piedmont Lithium Inc. (PLL)
NASDAQ: PLL · Real-Time Price · USD
6.95
-0.31 (-4.27%)
At close: Jul 11, 2025, 4:00 PM
7.31
+0.36 (5.18%)
After-hours: Jul 11, 2025, 7:58 PM EDT
Piedmont Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 7.22 | 7.22 | 6.89 | 6.95 | 6.95 | -4.20% | 378,233 |
| Jul 10, 2025 | 6.50 | 7.50 | 6.48 | 7.26 | 7.26 | 12.13% | 1,331,284 |
| Jul 9, 2025 | 6.53 | 6.58 | 6.32 | 6.47 | 6.47 | -0.92% | 220,372 |
| Jul 8, 2025 | 6.20 | 6.74 | 6.17 | 6.53 | 6.53 | 5.83% | 400,505 |
| Jul 7, 2025 | 6.43 | 6.44 | 6.14 | 6.17 | 6.17 | -5.37% | 237,360 |
| Jul 3, 2025 | 6.66 | 6.68 | 6.42 | 6.52 | 6.52 | -1.51% | 181,803 |
| Jul 2, 2025 | 6.07 | 6.87 | 6.07 | 6.62 | 6.62 | 9.24% | 781,572 |
| Jul 1, 2025 | 5.82 | 6.15 | 5.82 | 6.06 | 6.06 | 4.12% | 262,788 |
| Jun 30, 2025 | 5.82 | 5.95 | 5.68 | 5.82 | 5.82 | -0.34% | 207,016 |
| Jun 27, 2025 | 5.85 | 5.90 | 5.73 | 5.84 | 5.84 | -1.35% | 725,310 |
| Jun 26, 2025 | 5.69 | 5.92 | 5.59 | 5.92 | 5.92 | 4.23% | 208,141 |
| Jun 25, 2025 | 5.75 | 5.78 | 5.56 | 5.68 | 5.68 | -1.22% | 131,124 |
| Jun 24, 2025 | 5.55 | 5.88 | 5.47 | 5.75 | 5.75 | 3.23% | 227,240 |
| Jun 23, 2025 | 5.70 | 5.79 | 5.51 | 5.57 | 5.57 | -3.13% | 237,482 |
| Jun 20, 2025 | 5.95 | 5.96 | 5.71 | 5.75 | 5.75 | -3.85% | 376,774 |
| Jun 18, 2025 | 6.05 | 6.15 | 5.81 | 5.98 | 5.98 | -0.83% | 211,188 |
| Jun 17, 2025 | 6.04 | 6.14 | 5.96 | 6.03 | 6.03 | -1.63% | 123,946 |
| Jun 16, 2025 | 6.09 | 6.20 | 6.06 | 6.13 | 6.13 | 1.16% | 132,483 |
| Jun 13, 2025 | 6.11 | 6.21 | 6.02 | 6.06 | 6.06 | -2.73% | 163,125 |
| Jun 12, 2025 | 6.05 | 6.29 | 5.90 | 6.23 | 6.23 | 2.47% | 303,099 |
| Jun 11, 2025 | 6.18 | 6.25 | 6.02 | 6.08 | 6.08 | -0.98% | 288,242 |
| Jun 10, 2025 | 6.48 | 6.48 | 6.02 | 6.14 | 6.14 | -5.10% | 430,335 |
| Jun 9, 2025 | 6.28 | 6.57 | 6.28 | 6.47 | 6.47 | 3.85% | 197,270 |
| Jun 6, 2025 | 6.23 | 6.34 | 6.16 | 6.23 | 6.23 | 1.30% | 100,718 |
| Jun 5, 2025 | 6.32 | 6.36 | 6.15 | 6.15 | 6.15 | -2.69% | 131,269 |
| Jun 4, 2025 | 6.30 | 6.38 | 6.04 | 6.32 | 6.32 | 1.77% | 197,845 |
| Jun 3, 2025 | 6.01 | 6.37 | 5.85 | 6.21 | 6.21 | 3.33% | 207,100 |
| Jun 2, 2025 | 6.19 | 6.27 | 6.01 | 6.01 | 6.01 | -2.75% | 190,676 |
| May 30, 2025 | 6.26 | 6.26 | 6.05 | 6.18 | 6.18 | -1.28% | 295,287 |
| 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 |