Piedmont Lithium ADR

PLL
🏛️ germany →
6.40
Last Update: 2025-09-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.40 45.40 45.40 45.40 0.0M
2021-12-29 45.60 46.00 44.60 44.80 0.0M
2021-12-28 48.00 48.00 46.40 46.40 0.0M
2021-12-27 46.80 47.40 46.80 47.40 0.0M
2021-12-23 46.60 47.20 44.80 47.20 0.0M
2021-12-22 47.20 47.20 46.40 46.40 0.0M
2021-12-21 46.00 47.20 46.00 47.20 0.0M
2021-12-20 47.80 47.80 44.20 45.40 0.0M
2021-12-17 47.00 49.40 46.20 48.60 0.0M
2021-12-16 48.80 50.00 48.80 49.00 0.0M
2021-12-15 48.00 48.00 44.20 47.80 0.0M
2021-12-14 47.00 47.00 47.00 47.00 0.0M
2021-12-13 51.50 51.50 51.00 51.00 0.0M
2021-12-10 53.00 53.00 53.00 53.00 0.0M
2021-12-09 54.50 54.50 53.00 53.00 0.0M
2021-12-08 55.00 55.00 55.00 55.00 0.0M
2021-12-07 49.40 52.50 49.40 52.50 0.0M
2021-12-06 48.20 48.20 48.20 48.20 0.0M
2021-12-03 50.50 51.50 46.80 46.80 0.0M
2021-12-02 48.80 51.50 48.80 50.00 0.0M
2021-12-01 53.50 54.00 49.20 49.20 0.0M
2021-11-30 53.50 53.50 51.50 51.50 0.0M
2021-11-29 52.50 53.00 51.00 53.00 0.0M
2021-11-26 51.50 52.00 48.00 51.50 0.0M
2021-11-25 52.50 52.50 52.50 52.50 0.0M
2021-11-24 54.00 54.50 52.00 52.00 0.0M
2021-11-23 55.50 55.50 53.00 54.00 0.0M
2021-11-22 55.00 57.50 55.00 55.50 0.0M
2021-11-19 50.50 52.50 50.50 52.50 0.0M
2021-11-18 52.50 52.50 51.00 51.00 0.0M
2021-11-17 55.00 55.00 54.50 55.00 0.0M
2021-11-16 54.00 54.50 54.00 54.50 0.0M
2021-11-12 55.50 55.50 55.50 55.50 0.0M
2021-11-11 50.50 53.50 50.50 53.50 0.0M
2021-11-10 54.00 54.00 51.50 51.50 0.0M
2021-11-09 56.00 56.50 55.00 55.00 0.0M
2021-11-08 55.00 57.00 55.00 56.00 0.0M
2021-11-05 58.00 58.00 55.00 55.00 0.0M
2021-11-04 56.00 59.00 56.00 57.50 0.0M
2021-11-03 56.50 56.50 55.00 55.00 0.0M
2021-11-02 55.50 56.00 55.50 56.00 0.0M
2021-11-01 55.00 56.50 55.00 56.00 0.0M
2021-10-29 56.00 56.00 54.50 55.50 0.0M
2021-10-28 55.00 56.00 54.00 56.00 0.0M
2021-10-27 55.00 55.50 54.00 54.00 0.0M
2021-10-26 55.00 58.00 54.50 54.50 0.0M
2021-10-25 48.20 52.50 48.20 52.50 0.0M
2021-10-22 50.50 50.50 49.00 49.00 0.0M
2021-10-21 52.50 52.50 50.50 51.00 0.0M
2021-10-20 54.00 54.00 53.50 53.50 0.0M
2021-10-19 53.00 53.50 53.00 53.50 0.0M
2021-10-18 53.00 54.00 52.50 52.50 0.0M
2021-10-15 54.00 54.00 53.50 53.50 0.0M
2021-10-14 53.00 53.50 51.50 53.50 0.0M
2021-10-13 50.00 52.00 50.00 51.50 0.0M
2021-10-12 49.00 52.50 49.00 50.50 0.0M
2021-10-11 49.80 50.00 49.60 49.60 0.0M
2021-10-08 47.00 47.00 47.00 47.00 0.0M
2021-10-07 45.40 45.40 45.40 45.40 0.0M
2021-10-06 46.20 46.60 45.00 46.60 0.0M
2021-10-05 46.00 46.80 46.00 46.80 0.0M
2021-10-04 46.80 47.00 46.00 47.00 0.0M
2021-10-01 45.00 46.00 45.00 45.40 0.0M
2021-09-30 45.60 45.60 45.60 45.60 0.0M
2021-09-29 42.60 45.80 42.60 45.80 0.0M
2021-09-28 43.60 43.60 42.60 42.60 0.0M
2021-09-27 44.80 44.80 43.80 43.80 0.0M
2021-09-24 44.60 44.60 44.60 44.60 0.0M
2021-09-23 45.80 45.80 45.60 45.60 0.0M
2021-09-20 43.00 43.40 42.20 42.20 0.0M
2021-09-17 45.40 45.40 45.00 45.40 0.0M
2021-09-16 48.20 48.40 45.80 45.80 0.0M
2021-09-15 47.60 47.60 47.40 47.40 0.0M
2021-09-14 46.80 48.00 46.80 48.00 0.0M
2021-09-13 46.80 46.80 46.80 46.80 0.0M
2021-09-10 45.80 47.60 45.80 47.20 0.0M
2021-09-09 44.00 44.80 44.00 44.80 0.0M
2021-09-08 45.00 45.00 44.80 45.00 0.0M
2021-09-07 49.40 49.40 46.80 46.80 0.0M
2021-09-06 49.40 49.40 49.40 49.40 0.0M
2021-09-03 51.00 52.00 50.50 50.50 0.0M
2021-09-02 49.60 51.00 49.60 51.00 0.0M
2021-09-01 49.80 49.80 48.40 48.40 0.0M
2021-08-31 49.40 50.00 49.20 50.00 0.0M
2021-08-30 47.40 50.50 47.40 50.50 0.0M
2021-08-27 46.80 46.80 46.40 46.60 0.0M
2021-08-26 48.20 48.20 46.40 46.40 0.0M
2021-08-25 46.40 48.00 46.40 48.00 0.0M
2021-08-24 45.60 46.20 45.40 46.20 0.0M
2021-08-23 44.20 45.40 44.20 44.60 0.0M
2021-08-20 42.80 44.00 42.60 44.00 0.0M
2021-08-19 43.80 43.80 41.60 42.00 0.0M
2021-08-18 45.20 48.00 44.20 45.20 0.0M
2021-08-17 51.00 51.00 46.80 46.80 0.0M
2021-08-16 54.00 54.00 50.50 50.50 0.0M
2021-08-13 56.00 57.50 54.00 54.00 0.0M
2021-08-11 56.00 58.00 54.00 55.00 0.0M
2021-08-10 53.50 54.50 53.50 54.50 0.0M
2021-08-09 50.50 52.00 49.60 51.00 0.0M
2021-08-06 49.20 51.50 49.20 51.00 0.0M
2021-08-05 47.84 47.91 47.80 47.91 0.0M
2021-08-04 46.98 49.30 46.98 48.03 0.0M
2021-08-03 45.98 46.70 44.80 46.70 0.0M
2021-08-02 46.55 47.66 46.49 46.94 0.0M
2021-07-30 46.69 47.16 45.45 45.45 0.0M
2021-07-29 44.67 48.74 44.67 46.73 0.0M
2021-07-28 42.60 43.52 42.57 42.88 0.0M
2021-07-27 44.68 44.85 41.84 42.28 0.0M
2021-07-26 44.19 46.49 43.65 45.34 0.0M
2021-07-23 47.31 48.20 44.74 45.51 0.0M
2021-07-22 48.59 50.58 46.44 46.90 0.0M
2021-07-21 45.35 49.22 44.83 48.87 0.0M
2021-07-20 53.89 55.07 43.00 43.00 0.0M
2021-07-19 55.00 55.00 51.90 53.55 0.0M
2021-07-16 57.63 58.56 54.48 54.62 0.0M
2021-07-15 57.05 58.48 56.40 56.40 0.0M
2021-07-14 61.38 61.38 58.00 58.00 0.0M
2021-07-13 61.51 61.84 58.65 58.65 0.0M
2021-07-12 60.13 62.06 60.13 62.06 0.0M
2021-07-09 57.20 60.45 57.20 60.45 0.0M
2021-07-08 57.51 57.51 57.51 57.51 0.0M
2021-07-07 60.52 60.52 57.51 57.51 0.0M
2021-07-06 65.73 65.73 59.65 59.65 0.0M
2021-07-05 65.96 65.96 65.84 65.84 0.0M
2021-07-02 64.92 65.68 64.92 65.68 0.0M
2021-07-01 65.58 65.58 65.58 65.58 0.0M
2021-06-30 64.86 66.26 64.27 65.97 0.0M
2021-06-29 65.19 65.19 65.19 65.19 0.0M
2021-06-28 63.00 63.76 63.00 63.58 0.0M
2021-06-25 60.36 60.36 60.36 60.36 0.0M
2021-06-24 62.25 62.25 62.25 62.25 0.0M
2021-06-23 62.03 63.43 62.03 62.65 0.0M
2021-06-22 56.80 57.39 56.80 57.39 0.0M
2021-06-21 56.83 56.83 56.83 56.83 0.0M
2021-06-18 57.56 57.56 55.95 55.95 0.0M
2021-06-17 58.57 58.88 57.34 58.31 0.0M
2021-06-14 60.20 60.20 60.00 60.00 0.0M
2021-06-11 60.34 61.50 60.34 60.50 0.0M
2021-06-10 60.87 60.87 60.28 60.38 0.0M
2021-06-09 56.54 57.24 56.50 57.24 0.0M
2021-06-08 56.59 56.59 56.29 56.29 0.0M
2021-06-07 59.39 59.39 56.42 56.72 0.0M
2021-06-04 57.49 57.49 57.49 57.49 0.0M
2021-06-03 55.77 56.53 55.77 56.53 0.0M
2021-06-02 54.80 55.49 54.30 55.49 0.0M
2021-06-01 54.83 54.90 54.76 54.90 0.0M
2021-05-31 52.97 52.97 52.82 52.82 0.0M
2021-05-28 53.11 55.11 52.99 53.58 0.0M
2021-05-17 48.80 48.80 47.30 48.10 0.0M
2021-05-14 46.00 47.40 45.40 47.40 0.0M
2021-05-13 46.90 48.10 44.40 44.40 0.0M
2021-05-12 50.40 50.60 49.10 49.10 0.0M
2021-05-11 51.80 52.00 49.90 51.60 0.0M
2021-05-10 53.40 53.40 52.00 52.80 0.0M
2021-05-07 55.00 55.00 54.00 54.00 0.0M
2021-05-06 55.80 56.40 52.20 52.20 0.0M
2021-05-05 56.60 56.80 56.60 56.80 0.0M
2021-05-04 57.60 57.60 54.20 55.40 0.0M
2021-05-03 58.00 59.60 57.00 57.00 0.0M
2021-04-30 59.20 59.20 59.20 59.20 0.0M
2021-04-29 61.60 61.80 59.80 59.80 0.0M
2021-04-28 61.20 61.20 59.60 61.00 0.0M
2021-04-27 60.20 62.20 58.00 61.60 0.0M
2021-04-26 56.80 63.00 56.80 63.00 0.0M
2021-04-23 56.00 57.00 56.00 57.00 0.0M
2021-04-21 55.00 55.00 55.00 55.00 0.0M
2021-04-20 54.60 54.60 54.60 54.60 0.0M
2021-04-19 54.20 55.60 53.60 54.20 0.0M
2021-04-16 56.00 56.00 53.60 53.60 0.0M
2021-04-15 57.60 59.60 55.40 55.40 0.0M
2021-04-14 59.80 60.20 59.60 59.60 0.0M
2021-04-13 57.00 59.00 57.00 57.40 0.0M
2021-04-12 59.00 59.20 55.20 56.40 0.0M
2021-04-09 61.80 61.80 58.60 58.60 0.0M
2021-04-08 58.00 62.40 58.00 62.40 0.0M
2021-04-07 58.20 58.40 55.00 55.00 0.0M
2021-04-06 57.00 57.00 55.60 56.80 0.0M
2021-04-01 60.00 62.80 57.40 58.60 0.0M
2021-03-31 54.00 61.00 54.00 61.00 0.0M
2021-03-30 52.00 53.00 51.50 53.00 0.0M
2021-03-29 60.50 60.50 54.50 55.00 0.0M
2021-03-26 61.50 64.00 59.00 59.00 0.0M
2021-03-25 60.50 61.50 55.50 59.50 0.0M
2021-03-24 67.00 67.00 52.00 54.50 0.0M
2021-03-22 65.00 68.50 64.50 68.00 0.0M
2021-03-19 68.50 70.00 64.00 65.50 0.0M
2021-03-18 67.50 74.00 65.00 68.00 0.0M
2021-03-17 65.50 65.50 62.50 65.00 0.0M
2021-03-16 67.50 70.50 63.50 63.50 0.0M
2021-03-15 63.00 66.50 62.00 66.50 0.0M
2021-03-12 60.00 61.50 59.50 60.00 0.0M
2021-03-11 54.50 61.00 54.50 61.00 0.0M
2021-03-10 57.00 61.50 55.00 59.00 0.0M
2021-03-09 51.00 55.00 51.00 55.00 0.0M
2021-03-08 49.00 52.00 47.60 47.80 0.0M
2021-03-05 50.00 53.00 40.80 47.00 0.0M
2021-03-04 60.00 60.00 47.20 50.00 0.0M
2021-03-03 68.00 72.00 59.50 61.00 0.0M
2021-03-02 59.50 67.50 59.50 65.00 0.0M
2021-03-01 56.00 65.50 55.50 63.00 0.0M
2021-02-26 51.00 56.00 51.00 56.00 0.0M
2021-02-25 50.50 58.00 49.20 52.50 0.0M
2021-02-24 44.00 53.00 44.00 52.00 0.0M
2021-02-23 46.40 46.40 35.40 44.40 0.0M
2021-02-22 50.00 51.00 46.00 46.80 0.0M
2021-02-19 45.00 48.40 44.80 47.80 0.0M
2021-02-18 47.80 47.80 45.20 45.20 0.0M
2021-02-17 49.20 49.20 46.00 47.80 0.0M
2021-02-16 47.00 51.00 46.60 49.80 0.0M
2021-02-15 47.80 48.80 47.20 47.20 0.0M
2021-02-12 43.40 47.60 43.40 46.40 0.0M
2021-02-11 47.20 47.20 44.40 45.40 0.0M
2021-02-10 49.60 49.60 47.40 48.60 0.0M
2021-02-09 48.20 51.00 47.60 49.00 0.0M
2021-02-08 42.40 48.20 41.40 47.80 0.0M
2021-02-05 42.80 42.80 41.40 41.60 0.0M
2021-02-04 42.40 43.40 39.60 43.40 0.0M
2021-02-03 43.80 44.80 42.80 44.00 0.0M
2021-02-02 43.60 45.20 41.00 45.00 0.0M
2021-02-01 43.60 46.20 42.20 45.20 0.0M
2021-01-29 44.00 45.20 40.60 41.00 0.0M
2021-01-28 48.00 50.00 42.40 46.00 0.0M
2021-01-27 51.50 55.00 46.60 52.00 0.0M
2021-01-26 45.80 51.50 44.00 49.80 0.0M
2021-01-25 40.00 45.40 39.00 44.40 0.0M
2021-01-22 39.60 40.80 38.80 39.00 0.0M
2021-01-21 37.80 41.00 36.60 40.60 0.0M
2021-01-20 41.00 43.00 35.00 36.20 0.0M
2021-01-19 35.40 39.80 34.00 38.60 0.0M
2021-01-18 32.80 35.60 32.80 34.80 0.0M
2021-01-15 34.20 35.00 30.60 34.00 0.0M
2021-01-14 29.00 33.40 29.00 33.20 0.0M
2021-01-13 28.80 30.00 28.60 30.00 0.0M
2021-01-12 27.60 29.20 27.20 28.20 0.0M
2021-01-11 27.40 29.20 27.20 27.40 0.0M
2021-01-08 29.60 30.40 26.00 26.80 0.0M
2021-01-07 25.20 28.60 25.20 27.80 0.0M
2021-01-06 26.00 27.20 24.40 24.80 0.0M
2021-01-05 25.40 26.80 23.20 25.40 0.0M
2021-01-04 21.80 23.80 21.80 23.20 0.0M