Piedmont Lithium Inc. (PLL)
NASDAQ: PLL · Real-Time Price · USD
9.90
+0.90 (10.00%)
Aug 11, 2025, 2:10 PM - Market open
Piedmont Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 10.01 | 10.61 | 9.60 | 10.06 | - | 11.78% | 981,883 |
| Aug 8, 2025 | 8.81 | 9.27 | 8.58 | 9.00 | 9.00 | 4.29% | 586,813 |
| Aug 7, 2025 | 8.56 | 9.06 | 8.56 | 8.63 | 8.63 | 2.86% | 618,374 |
| Aug 6, 2025 | 8.16 | 8.83 | 8.09 | 8.39 | 8.39 | 4.22% | 1,340,717 |
| Aug 5, 2025 | 7.80 | 8.24 | 7.64 | 8.05 | 8.05 | 4.68% | 628,077 |
| Aug 4, 2025 | 7.34 | 7.98 | 7.29 | 7.69 | 7.69 | 5.78% | 497,324 |
| Aug 1, 2025 | 7.24 | 7.39 | 7.03 | 7.27 | 7.27 | -0.41% | 227,051 |
| Jul 31, 2025 | 7.31 | 7.43 | 7.19 | 7.30 | 7.30 | 0.27% | 300,342 |
| Jul 30, 2025 | 7.31 | 7.64 | 7.10 | 7.28 | 7.28 | 0.28% | 435,811 |
| Jul 29, 2025 | 7.76 | 7.83 | 7.15 | 7.26 | 7.26 | -6.44% | 498,581 |
| Jul 28, 2025 | 8.23 | 8.25 | 7.64 | 7.76 | 7.76 | -4.67% | 547,351 |
| Jul 25, 2025 | 8.59 | 8.62 | 8.06 | 8.14 | 8.14 | -5.24% | 384,689 |
| Jul 24, 2025 | 8.97 | 9.10 | 8.40 | 8.59 | 8.59 | -4.13% | 602,736 |
| Jul 23, 2025 | 8.31 | 9.15 | 8.18 | 8.96 | 8.96 | 9.54% | 802,975 |
| Jul 22, 2025 | 8.01 | 8.63 | 7.98 | 8.18 | 8.18 | 3.02% | 681,464 |
| Jul 21, 2025 | 8.02 | 8.22 | 7.77 | 7.94 | 7.94 | 1.15% | 420,814 |
| Jul 18, 2025 | 8.26 | 8.32 | 7.61 | 7.85 | 7.85 | -5.99% | 726,818 |
| Jul 17, 2025 | 7.42 | 8.48 | 7.23 | 8.35 | 8.35 | 13.30% | 1,517,736 |
| Jul 16, 2025 | 7.55 | 7.63 | 7.18 | 7.37 | 7.37 | -1.60% | 447,055 |
| Jul 15, 2025 | 6.80 | 7.64 | 6.80 | 7.49 | 7.49 | 11.46% | 769,752 |
| Jul 14, 2025 | 7.00 | 7.04 | 6.66 | 6.72 | 6.72 | -3.31% | 354,923 |
| Jul 11, 2025 | 7.22 | 7.22 | 6.89 | 6.95 | 6.95 | -4.20% | 378,672 |
| 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 |