Piedmont Lithium Inc. - Common Stock (PLL)
8.3500
+0.9800 (13.30%)
NASDAQ · Last Trade: Jul 18th, 1:08 AM EDT
Historical Prices For Piedmont Lithium Inc. - Common Stock (PLL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 7.42 | 8.48 | 7.23 | 8.35 | 1,516,396 | 8.35 |
| 7/16/2025 | 7.55 | 7.63 | 7.18 | 7.37 | 446,940 | 7.37 |
| 7/15/2025 | 6.80 | 7.64 | 6.80 | 7.49 | 769,385 | 7.49 |
| 7/14/2025 | 7.00 | 7.04 | 6.66 | 6.72 | 354,922 | 6.72 |
| 7/11/2025 | 7.22 | 7.22 | 6.89 | 6.95 | 378,672 | 6.95 |
| 7/10/2025 | 6.50 | 7.50 | 6.48 | 7.25 | 1,331,271 | 7.25 |
| 7/09/2025 | 6.53 | 6.58 | 6.32 | 6.47 | 220,291 | 6.47 |
| 7/08/2025 | 6.20 | 6.74 | 6.17 | 6.53 | 399,331 | 6.53 |
| 7/07/2025 | 6.43 | 6.44 | 6.14 | 6.17 | 237,346 | 6.17 |
| 7/03/2025 | 6.66 | 6.68 | 6.42 | 6.52 | 181,803 | 6.52 |
| 7/02/2025 | 6.07 | 6.87 | 6.07 | 6.62 | 781,279 | 6.62 |
| 7/01/2025 | 5.82 | 6.15 | 5.82 | 6.06 | 262,690 | 6.06 |
| 6/30/2025 | 5.82 | 5.95 | 5.68 | 5.82 | 206,916 | 5.82 |
| 6/27/2025 | 5.85 | 5.90 | 5.72 | 5.84 | 725,310 | 5.84 |
| 6/26/2025 | 5.69 | 5.92 | 5.59 | 5.92 | 207,686 | 5.92 |
| 6/25/2025 | 5.75 | 5.78 | 5.56 | 5.68 | 131,124 | 5.68 |
| 6/24/2025 | 5.55 | 5.88 | 5.47 | 5.75 | 227,045 | 5.75 |
| 6/23/2025 | 5.70 | 5.79 | 5.51 | 5.57 | 236,626 | 5.57 |
| 6/20/2025 | 5.95 | 5.96 | 5.71 | 5.75 | 376,774 | 5.75 |
| 6/18/2025 | 6.05 | 6.15 | 5.81 | 5.98 | 211,188 | 5.98 |
| 6/17/2025 | 6.04 | 6.14 | 5.96 | 6.03 | 123,946 | 6.03 |
| 6/16/2025 | 6.09 | 6.20 | 6.06 | 6.13 | 132,469 | 6.13 |
| 6/13/2025 | 6.11 | 6.21 | 6.02 | 6.06 | 163,125 | 6.06 |
| 6/12/2025 | 6.05 | 6.29 | 5.90 | 6.23 | 300,687 | 6.23 |
| 6/11/2025 | 6.18 | 6.25 | 6.02 | 6.08 | 286,890 | 6.08 |
| 6/10/2025 | 6.48 | 6.48 | 6.02 | 6.14 | 430,313 | 6.14 |
| 6/09/2025 | 6.28 | 6.57 | 6.28 | 6.47 | 196,772 | 6.47 |
| 6/06/2025 | 6.23 | 6.34 | 6.16 | 6.23 | 100,718 | 6.23 |
| 6/05/2025 | 6.32 | 6.36 | 6.15 | 6.15 | 130,578 | 6.15 |
| 6/04/2025 | 6.30 | 6.38 | 6.04 | 6.32 | 197,386 | 6.32 |
| 6/03/2025 | 6.01 | 6.37 | 5.85 | 6.21 | 207,100 | 6.21 |
| 6/02/2025 | 6.19 | 6.27 | 6.01 | 6.01 | 190,675 | 6.01 |
| 5/30/2025 | 6.26 | 6.26 | 6.05 | 6.18 | 295,287 | 6.18 |
| 5/29/2025 | 6.38 | 6.53 | 6.25 | 6.26 | 153,337 | 6.26 |
| 5/28/2025 | 6.44 | 6.58 | 6.20 | 6.44 | 236,523 | 6.44 |
| 5/27/2025 | 6.43 | 6.60 | 6.25 | 6.55 | 239,891 | 6.55 |
| 5/23/2025 | 6.33 | 6.44 | 6.12 | 6.38 | 120,264 | 6.38 |
| 5/22/2025 | 6.25 | 6.50 | 6.12 | 6.42 | 186,418 | 6.42 |
| 5/21/2025 | 6.29 | 6.50 | 6.20 | 6.23 | 139,804 | 6.23 |
| 5/20/2025 | 6.39 | 6.45 | 6.25 | 6.37 | 106,726 | 6.37 |
| 5/19/2025 | 6.54 | 6.60 | 6.34 | 6.36 | 184,649 | 6.36 |
| 5/16/2025 | 6.71 | 6.81 | 6.43 | 6.56 | 209,586 | 6.56 |
| 5/15/2025 | 6.89 | 6.89 | 6.64 | 6.69 | 177,945 | 6.69 |
| 5/14/2025 | 7.07 | 7.10 | 6.85 | 6.86 | 149,337 | 6.86 |
| 5/13/2025 | 7.22 | 7.29 | 7.00 | 7.03 | 175,388 | 7.03 |
| 5/12/2025 | 7.41 | 7.50 | 7.07 | 7.18 | 171,261 | 7.18 |
| 5/09/2025 | 7.35 | 7.73 | 7.32 | 7.32 | 190,023 | 7.32 |
| 5/08/2025 | 7.15 | 7.52 | 6.81 | 7.32 | 387,442 | 7.32 |
| 5/07/2025 | 7.45 | 7.57 | 7.08 | 7.11 | 152,721 | 7.11 |
| 5/06/2025 | 7.25 | 7.55 | 7.16 | 7.45 | 162,434 | 7.45 |
| 5/05/2025 | 7.48 | 7.54 | 7.21 | 7.27 | 158,503 | 7.27 |
| 5/02/2025 | 7.82 | 7.94 | 7.39 | 7.50 | 191,922 | 7.50 |
| 5/01/2025 | 7.61 | 7.88 | 7.52 | 7.62 | 336,814 | 7.62 |
| 4/30/2025 | 7.65 | 7.65 | 7.44 | 7.48 | 180,441 | 7.48 |
| 4/29/2025 | 8.15 | 8.15 | 7.80 | 7.87 | 193,083 | 7.87 |
| 4/28/2025 | 8.39 | 8.51 | 8.01 | 8.18 | 240,270 | 8.18 |
| 4/25/2025 | 8.93 | 8.93 | 8.19 | 8.47 | 352,695 | 8.47 |
| 4/24/2025 | 7.29 | 8.99 | 7.20 | 8.91 | 908,711 | 8.91 |
| 4/23/2025 | 7.34 | 7.46 | 7.07 | 7.15 | 146,206 | 7.15 |
| 4/22/2025 | 6.92 | 7.62 | 6.88 | 7.14 | 366,268 | 7.14 |
| 4/21/2025 | 6.57 | 6.83 | 6.45 | 6.77 | 173,835 | 6.77 |