Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202413.0013.6912.2513.3013.30-1,132,417
Oct 29, 202413.3414.1813.1713.3013.30-2.49%983,838
Oct 28, 202412.0013.7012.0013.6413.6415.69%1,317,505
Oct 25, 202412.3912.5111.6611.7911.79-5.23%670,391
Oct 24, 202411.5112.4711.1512.4412.4410.48%948,469
Oct 23, 202411.7911.8310.8511.2611.26-7.25%1,122,535
Oct 22, 202410.3912.2210.3112.1412.1415.29%1,054,106
Oct 21, 202410.8810.8810.1210.5310.53-9.26%1,207,383
Oct 18, 202411.7912.0911.0511.6111.610.48%892,698
Oct 17, 202412.4012.4011.1611.5511.55-5.71%1,119,834
Oct 16, 202412.9713.2011.8712.2512.25-7.89%1,331,548
Oct 15, 202413.0313.6512.7513.3013.30-0.37%978,780
Oct 14, 202414.3014.4812.7013.3513.35-7.68%1,636,074
Oct 11, 202413.3915.1413.3814.4614.465.62%1,432,735
Oct 10, 202414.5014.5013.1013.6913.69-3.11%1,478,201
Oct 9, 202413.6215.4413.2014.1314.1311.00%3,312,730
Oct 8, 202413.5713.7512.5012.7312.73-8.35%1,481,153
Oct 7, 202412.4614.2711.9013.8913.8916.77%3,229,112
Oct 4, 202410.3412.2310.3411.9011.9020.03%2,249,115
Oct 3, 202410.2510.259.649.919.91-5.08%773,995
Oct 2, 20248.9010.758.6910.4410.4419.45%1,654,259
Oct 1, 20248.989.048.458.748.74-2.13%426,964
Sep 30, 20249.269.648.858.938.93-2.19%410,394
Sep 27, 20249.469.778.949.139.13-0.76%662,166
Sep 26, 20248.579.218.069.209.2011.25%1,285,803
Sep 25, 20248.688.738.188.278.27-5.49%504,274
Sep 24, 20248.199.008.198.758.7511.75%800,243
Sep 23, 20247.497.947.337.837.835.24%403,339
Sep 20, 20247.697.707.207.447.44-4.49%813,986
Sep 19, 20247.658.077.477.797.797.30%442,502
Sep 18, 20247.297.887.157.267.260.14%421,553
Sep 17, 20247.287.587.137.257.250.83%308,037
Sep 16, 20247.407.406.907.197.19-3.10%360,067
Sep 13, 20247.357.467.147.427.422.34%295,295
Sep 12, 20247.587.867.227.257.25-3.97%360,837
Sep 11, 20247.707.907.087.557.559.90%758,853
Sep 10, 20246.847.006.606.876.87-465,004
Sep 9, 20246.666.986.576.876.872.84%415,619
Sep 6, 20247.387.386.586.686.68-10.46%703,206
Sep 5, 20247.827.877.437.467.46-4.97%299,216
Sep 4, 20247.468.117.427.857.855.02%518,878
Sep 3, 20248.038.057.407.487.48-9.28%452,915
Aug 30, 20248.398.668.198.248.24-1.08%219,484
Aug 29, 20248.228.578.088.338.333.35%396,638
Aug 28, 20248.178.307.988.068.06-4.05%304,246
Aug 27, 20248.618.778.348.408.40-4.33%314,164
Aug 26, 20249.299.428.718.788.78-4.46%396,433
Aug 23, 20248.809.508.809.199.195.63%399,919
Aug 22, 20249.149.218.658.708.70-6.35%517,147
Aug 21, 20248.359.418.289.299.2913.29%619,136
Aug 20, 20248.578.797.908.208.20-3.42%575,669
Aug 19, 20247.518.647.438.498.4914.27%775,440
Aug 16, 20247.637.737.367.437.43-3.38%515,866
Aug 15, 20247.357.757.227.697.698.46%744,440
Aug 14, 20247.787.856.937.097.09-9.91%830,589
Aug 13, 20247.397.887.337.877.877.22%642,540
Aug 12, 20248.108.167.327.347.34-11.57%1,009,551
Aug 9, 20248.879.038.168.308.30-5.57%344,486
Aug 8, 20248.039.008.008.798.79-1.79%475,112
Aug 7, 20249.659.728.888.958.95-3.24%459,200
Aug 6, 20249.209.489.079.259.251.65%380,863
Aug 5, 20248.039.137.779.109.10-0.33%725,926
Aug 2, 20249.049.298.719.139.13-1.72%604,398
Aug 1, 20249.799.889.099.299.29-7.29%558,994
Jul 31, 20249.7410.369.6110.0210.024.27%792,270
Jul 30, 202410.0210.149.559.619.61-4.80%311,798
Jul 29, 202410.6810.699.9110.1010.10-5.39%386,457
Jul 26, 202410.6010.8510.1910.6710.672.69%351,727
Jul 25, 202410.7111.0610.2610.3910.39-3.08%283,505
Jul 24, 202411.1511.4410.7110.7210.72-5.22%257,786
Jul 23, 202411.1911.3810.9111.3111.310.89%255,911
Jul 22, 202411.5511.7010.8211.2111.21-2.35%479,868
Jul 19, 202411.3911.6111.1211.4811.480.53%308,584
Jul 18, 202412.2512.5311.3911.4211.42-6.55%457,466
Jul 17, 202412.5912.9211.6712.2212.22-4.16%569,239
Jul 16, 202411.7112.8311.4512.7512.759.25%831,355
Jul 15, 202411.1111.6910.9411.6711.671.39%433,682
Jul 12, 202411.4311.6711.3411.5111.512.68%272,954
Jul 11, 202411.0311.4810.9111.2111.215.36%496,957
Jul 10, 202410.5310.6910.3110.6410.642.41%245,381
Jul 9, 202410.2410.7010.0810.3910.39-454,503
Jul 8, 202410.3610.5410.0410.3910.390.87%394,123
Jul 5, 202410.3510.369.9510.3010.30-0.48%284,061
Jul 3, 20249.7010.459.5510.3510.358.38%415,045
Jul 2, 202410.0110.489.259.559.55-2.75%627,233
Jul 1, 20249.9410.219.759.829.82-1.60%377,704
Jun 28, 202410.1510.259.769.989.98-0.70%692,891
Jun 27, 20249.7610.079.6510.0510.051.41%739,290
Jun 26, 20249.5410.239.499.919.916.79%708,740
Jun 25, 20249.409.448.949.289.28-1.90%611,250
Jun 24, 202410.1710.309.379.469.46-7.44%878,347
Jun 21, 202410.2010.269.9110.2210.22-0.78%821,050
Jun 20, 202410.0910.389.8910.3010.301.58%462,651
Jun 18, 202410.5010.5810.0710.1410.14-4.97%706,661
Jun 17, 202411.1311.2910.6510.6710.67-5.53%657,667
Jun 14, 202411.5111.8411.1611.3011.30-3.05%407,400
Jun 13, 202412.0712.5011.5411.6511.65-1.94%418,499
Jun 12, 202412.4212.8411.8311.8811.880.17%441,421
Jun 11, 202411.9011.9611.5411.8611.86-2.79%424,853
Jun 10, 202411.9612.3711.8412.2012.200.74%321,718