Piedmont Lithium ADR

PLL
🏛️ usa →
7.25
Last Update: 2025-08-29
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
2023-12-29 30.05 30.05 27.51 28.23 0.7M
2023-12-28 29.27 31.82 29.26 30.17 0.6M
2023-12-27 29.75 29.98 29.11 29.56 0.3M
2023-12-26 29.35 30.00 29.23 29.72 0.3M
2023-12-22 29.41 30.05 28.64 29.15 0.3M
2023-12-21 29.77 30.44 29.02 29.63 0.4M
2023-12-20 30.46 31.29 28.97 29.00 0.4M
2023-12-19 30.24 31.25 30.22 30.64 0.4M
2023-12-18 30.00 31.24 29.45 29.47 0.4M
2023-12-15 30.97 31.66 29.60 29.81 1.0M
2023-12-14 27.38 29.89 27.38 29.66 0.9M
2023-12-13 23.98 26.43 23.87 26.30 0.5M
2023-12-12 24.75 24.75 23.74 23.75 0.4M
2023-12-11 25.53 25.53 24.23 25.03 0.6M
2023-12-08 25.50 26.96 25.19 26.53 0.5M
2023-12-07 24.13 24.85 23.70 24.83 0.4M
2023-12-06 24.04 25.01 23.73 23.75 0.4M
2023-12-05 24.74 24.74 23.15 23.58 0.6M
2023-12-04 26.61 27.02 24.82 25.21 0.6M
2023-12-01 25.88 27.38 25.57 27.18 0.5M
2023-11-30 26.16 26.38 25.50 25.91 0.3M
2023-11-29 27.30 27.63 26.08 26.15 0.3M
2023-11-28 26.40 26.97 25.51 26.64 0.3M
2023-11-27 27.55 27.55 26.20 26.39 0.3M
2023-11-24 28.38 28.66 27.95 28.03 0.1M
2023-11-22 28.14 28.99 27.74 28.76 0.2M
2023-11-21 29.20 29.40 27.78 28.14 0.3M
2023-11-20 28.77 30.24 28.50 29.32 0.4M
2023-11-17 28.03 28.61 27.18 28.43 0.4M
2023-11-16 29.30 29.77 27.30 27.40 0.4M
2023-11-15 29.28 31.36 28.94 30.01 0.4M
2023-11-14 27.13 29.70 27.11 28.95 0.5M
2023-11-13 25.16 26.00 24.27 25.70 0.4M
2023-11-10 26.97 26.97 25.53 25.64 0.4M
2023-11-09 28.25 28.63 26.85 26.94 0.2M
2023-11-08 27.65 28.53 27.26 28.31 0.3M
2023-11-07 27.85 28.40 27.24 27.75 0.5M
2023-11-06 29.50 29.84 28.08 28.18 0.3M
2023-11-03 28.74 29.88 28.74 29.35 0.4M
2023-11-02 27.79 28.67 27.44 27.94 0.5M
2023-11-01 27.22 27.45 25.81 26.87 0.3M
2023-10-31 27.31 27.97 27.01 27.47 0.6M
2023-10-30 28.86 29.69 27.37 27.46 0.3M
2023-10-27 28.18 29.09 28.13 28.26 0.3M
2023-10-26 28.55 29.40 27.86 27.98 0.6M
2023-10-25 30.45 30.63 28.86 29.01 0.5M
2023-10-24 30.24 31.04 30.23 30.42 0.3M
2023-10-23 30.11 30.17 29.16 29.65 0.3M
2023-10-20 31.40 31.76 29.87 30.53 0.4M
2023-10-19 33.00 33.19 31.38 31.78 0.3M
2023-10-18 35.65 35.65 33.04 33.31 0.3M
2023-10-17 33.93 36.19 33.93 35.79 0.3M
2023-10-16 33.05 34.63 32.95 34.29 0.3M
2023-10-13 34.49 34.75 32.55 32.93 0.3M
2023-10-12 36.13 36.65 34.18 34.72 0.2M
2023-10-11 36.78 36.78 35.38 35.78 0.2M
2023-10-10 34.14 36.10 34.09 35.77 0.3M
2023-10-09 33.80 34.35 32.51 34.08 0.3M
2023-10-06 33.92 34.96 33.29 34.48 0.5M
2023-10-05 35.61 35.90 34.31 34.53 0.3M
2023-10-04 36.50 36.50 34.84 35.66 0.3M
2023-10-03 37.25 38.25 36.38 36.48 0.3M
2023-10-02 39.64 39.64 37.65 37.76 0.3M
2023-09-29 40.17 40.50 39.32 39.70 0.3M
2023-09-28 36.85 39.91 36.85 39.38 0.3M
2023-09-27 38.48 38.60 36.70 36.82 0.3M
2023-09-26 38.12 38.92 38.02 38.21 0.2M
2023-09-25 38.58 39.20 38.00 38.84 0.3M
2023-09-22 39.65 40.48 38.62 38.95 0.2M
2023-09-21 40.56 40.56 38.75 38.98 0.5M
2023-09-20 43.04 43.23 41.15 41.20 0.2M
2023-09-19 44.34 44.82 42.70 42.70 0.2M
2023-09-18 45.33 45.33 44.27 44.41 0.5M
2023-09-15 45.52 46.12 45.31 45.74 1.0M
2023-09-14 44.95 46.33 44.95 45.41 0.3M
2023-09-13 44.29 45.20 44.15 44.49 0.3M
2023-09-12 44.00 44.95 43.62 43.96 0.3M
2023-09-11 43.66 45.20 43.66 44.10 0.4M
2023-09-08 43.68 43.68 42.27 42.60 0.3M
2023-09-07 44.27 44.34 43.43 43.60 0.3M
2023-09-06 46.11 46.16 44.48 44.89 0.2M
2023-09-05 44.89 46.32 44.11 46.09 0.3M
2023-09-01 45.28 46.24 44.66 45.14 0.2M
2023-08-31 44.73 45.22 44.36 44.76 0.2M
2023-08-30 44.35 45.40 44.10 44.73 0.2M
2023-08-29 42.00 44.67 41.90 44.35 0.4M
2023-08-28 43.46 43.64 41.31 41.81 0.6M
2023-08-25 44.37 44.67 42.78 43.43 0.3M
2023-08-24 45.74 45.89 44.16 44.36 0.2M
2023-08-23 45.25 45.94 44.57 45.68 0.2M
2023-08-22 46.45 46.66 44.55 45.49 0.3M
2023-08-21 45.45 46.43 45.28 46.10 0.2M
2023-08-18 44.18 45.48 44.04 45.29 0.3M
2023-08-17 44.33 45.80 43.50 44.80 0.4M
2023-08-16 44.00 44.79 43.34 43.58 0.3M
2023-08-15 44.87 45.03 44.02 44.25 0.3M
2023-08-14 45.52 45.54 44.50 45.49 0.3M
2023-08-11 45.00 45.88 44.63 45.67 0.3M
2023-08-10 47.50 47.57 44.40 45.45 0.6M
2023-08-09 48.49 48.49 46.45 47.50 0.4M
2023-08-08 48.11 48.47 47.27 48.06 0.3M
2023-08-07 51.95 51.95 48.79 49.39 0.6M
2023-08-04 51.51 52.76 51.50 51.70 0.3M
2023-08-03 52.01 52.44 50.61 51.51 0.3M
2023-08-02 51.85 52.40 50.17 51.55 0.4M
2023-08-01 54.15 54.15 51.78 52.89 0.5M
2023-07-31 54.20 55.14 53.87 54.86 0.4M
2023-07-28 54.00 54.90 53.63 54.07 0.2M
2023-07-27 55.57 55.74 53.38 53.50 0.4M
2023-07-26 54.03 54.42 53.44 54.21 0.3M
2023-07-25 54.00 55.99 53.69 54.04 0.4M
2023-07-24 54.55 54.74 52.65 53.17 0.7M
2023-07-21 57.96 58.15 54.43 55.01 0.6M
2023-07-20 60.09 60.09 56.50 57.64 0.4M
2023-07-19 62.09 62.35 59.60 60.21 0.3M
2023-07-18 61.17 63.17 60.85 61.87 0.4M
2023-07-17 57.89 63.00 57.70 61.16 0.7M
2023-07-14 59.28 59.68 57.85 58.47 0.2M
2023-07-13 59.82 60.96 59.13 59.22 0.2M
2023-07-12 60.66 60.96 59.18 59.32 0.2M
2023-07-11 59.49 59.80 57.66 59.42 0.2M
2023-07-10 57.10 59.20 57.10 59.16 0.2M
2023-07-07 57.41 59.64 57.41 57.93 0.2M
2023-07-06 57.77 57.79 56.00 57.41 0.2M
2023-07-05 58.20 59.59 57.52 58.77 0.2M
2023-07-03 58.77 59.94 57.87 58.00 0.1M
2023-06-30 56.65 58.30 56.46 57.71 0.3M
2023-06-29 57.31 58.30 55.62 55.88 0.3M
2023-06-28 57.59 58.31 57.02 57.71 0.2M
2023-06-27 57.47 58.29 57.00 57.99 0.2M
2023-06-26 57.07 59.00 57.07 57.24 0.2M
2023-06-23 57.53 57.88 56.67 57.23 0.5M
2023-06-22 59.81 59.81 58.25 58.83 0.2M
2023-06-21 60.51 61.31 60.06 60.13 0.2M
2023-06-20 61.43 62.04 60.38 61.20 0.2M
2023-06-16 63.34 63.34 61.13 62.34 0.7M
2023-06-15 60.52 63.45 60.30 62.89 0.3M
2023-06-14 63.58 64.23 60.06 61.06 0.4M
2023-06-13 60.79 63.27 60.48 62.80 0.4M
2023-06-12 60.58 61.10 59.17 59.73 0.3M
2023-06-09 61.64 62.00 59.60 61.11 0.3M
2023-06-08 63.40 63.80 61.36 62.31 0.2M
2023-06-07 64.24 65.72 62.91 63.28 0.3M
2023-06-06 61.18 64.99 61.10 63.65 0.4M
2023-06-05 62.40 63.11 60.66 61.43 0.4M
2023-06-02 59.61 63.77 59.50 61.95 0.8M
2023-06-01 54.66 58.11 54.49 57.10 0.2M
2023-05-31 55.41 56.11 53.33 54.77 0.4M
2023-05-30 55.51 56.69 55.04 56.19 0.4M
2023-05-26 54.73 55.83 54.04 55.33 0.3M
2023-05-25 55.26 55.26 53.60 54.39 0.2M
2023-05-24 57.02 57.02 52.78 55.52 0.4M
2023-05-23 58.21 60.62 57.50 57.77 0.3M
2023-05-22 58.75 59.00 56.69 58.57 0.3M
2023-05-19 60.22 60.25 58.11 58.47 0.4M
2023-05-18 58.35 59.54 57.45 59.50 0.3M
2023-05-17 57.39 58.81 56.63 58.11 0.2M
2023-05-16 56.87 57.92 55.98 56.60 0.2M
2023-05-15 58.85 60.10 56.72 57.38 0.3M
2023-05-12 57.56 58.51 56.82 58.46 0.3M
2023-05-11 59.25 59.98 56.99 57.49 0.3M
2023-05-10 58.00 59.20 56.61 59.04 0.4M
2023-05-09 55.76 57.61 55.75 56.85 0.3M
2023-05-08 56.73 57.41 55.82 56.53 0.3M
2023-05-05 52.96 55.93 52.96 55.59 0.3M
2023-05-04 53.43 54.12 51.55 51.82 0.3M
2023-05-03 53.36 54.75 52.86 53.26 0.3M
2023-05-02 53.75 54.42 52.30 52.75 0.3M
2023-05-01 57.40 57.63 52.89 53.99 0.5M
2023-04-28 56.40 58.19 55.56 57.50 0.4M
2023-04-27 55.85 56.95 55.20 56.39 0.3M
2023-04-26 55.82 56.39 54.12 55.36 0.3M
2023-04-25 56.62 56.62 54.72 55.07 0.3M
2023-04-24 54.50 58.15 54.50 57.78 0.5M
2023-04-21 52.61 55.77 52.29 54.19 0.8M
2023-04-20 56.50 57.47 52.22 52.94 0.5M
2023-04-19 56.62 57.76 55.80 57.55 0.3M
2023-04-18 59.65 59.65 57.46 57.99 0.4M
2023-04-17 57.36 58.78 56.73 58.71 0.3M
2023-04-14 54.52 57.45 54.43 56.18 0.4M
2023-04-13 53.01 54.92 52.69 54.05 0.3M
2023-04-12 53.98 54.20 51.92 51.92 0.3M
2023-04-11 52.48 53.67 52.30 53.10 0.3M
2023-04-10 50.80 52.01 50.45 51.98 0.3M
2023-04-06 51.92 52.09 50.74 51.34 0.4M
2023-04-05 54.10 54.30 51.09 52.02 0.4M
2023-04-04 57.66 57.66 54.22 54.55 0.3M
2023-04-03 60.63 60.81 56.78 57.38 0.3M
2023-03-31 59.72 60.94 59.00 60.05 0.3M
2023-03-30 58.48 59.78 57.00 59.15 0.5M
2023-03-29 56.29 57.88 54.20 57.30 0.4M
2023-03-28 54.09 56.14 53.78 55.42 0.6M
2023-03-27 51.58 52.80 50.27 51.97 0.3M
2023-03-24 50.42 51.66 49.25 51.40 0.3M
2023-03-23 51.95 53.51 50.39 51.31 0.4M
2023-03-22 54.62 54.72 51.30 51.44 0.4M
2023-03-21 53.07 55.83 52.36 54.52 0.5M
2023-03-20 53.69 53.69 51.52 51.68 0.3M
2023-03-17 54.53 54.76 52.63 53.36 0.5M
2023-03-16 52.87 55.51 52.11 54.59 0.3M
2023-03-15 55.00 55.30 52.27 53.14 0.6M
2023-03-14 57.68 58.89 55.97 57.04 0.3M
2023-03-13 53.51 57.84 53.01 56.20 0.7M
2023-03-10 56.53 56.53 52.71 55.18 1.0M
2023-03-09 59.53 59.92 56.42 56.71 0.8M
2023-03-08 55.00 60.69 53.35 59.53 1.9M
2023-03-07 61.05 61.89 56.51 57.14 0.9M
2023-03-06 65.01 65.01 61.12 61.52 0.6M
2023-03-03 62.85 65.93 60.40 65.65 0.7M
2023-03-02 65.00 65.00 61.87 62.56 0.7M
2023-03-01 65.80 66.30 64.27 65.95 0.5M
2023-02-28 65.34 66.03 64.50 64.90 0.3M
2023-02-27 61.94 64.95 60.70 63.97 0.4M
2023-02-24 62.69 63.30 60.59 61.65 0.4M
2023-02-23 63.56 64.77 62.50 64.51 0.3M
2023-02-22 63.01 64.15 61.77 63.15 0.5M
2023-02-21 65.00 65.79 61.50 63.60 0.7M
2023-02-17 72.23 72.23 62.15 64.48 1.5M
2023-02-16 72.74 76.78 71.82 73.46 0.8M
2023-02-15 69.35 72.60 68.37 72.51 0.5M
2023-02-14 66.00 69.92 65.34 69.84 0.6M
2023-02-13 65.45 66.93 64.51 66.41 0.3M
2023-02-10 67.35 67.52 64.00 65.45 0.3M
2023-02-09 68.69 69.86 67.25 67.94 0.4M
2023-02-08 68.93 69.91 67.29 67.31 0.5M
2023-02-07 68.63 69.30 66.57 68.87 0.4M
2023-02-06 68.47 70.20 66.43 68.43 0.4M
2023-02-03 68.16 70.39 67.79 68.47 0.3M
2023-02-02 68.52 70.40 66.78 69.66 0.5M
2023-02-01 68.44 68.55 65.15 67.61 0.4M
2023-01-31 65.11 69.85 63.60 68.64 0.9M
2023-01-30 66.80 67.50 65.03 65.48 0.4M
2023-01-27 67.27 68.25 65.48 66.84 0.5M
2023-01-26 70.00 71.40 67.27 67.88 0.6M
2023-01-25 64.40 69.50 63.63 69.06 0.6M
2023-01-24 64.33 67.21 63.80 65.57 0.5M
2023-01-23 63.10 65.61 62.90 65.47 0.5M
2023-01-20 59.47 63.19 58.74 62.56 0.5M
2023-01-19 56.58 59.57 56.32 58.94 0.3M
2023-01-18 61.30 63.29 57.97 58.07 0.4M
2023-01-17 59.80 60.75 58.44 59.81 0.3M
2023-01-13 59.49 61.27 56.04 60.68 0.6M
2023-01-12 58.85 61.36 57.00 61.16 0.6M
2023-01-11 54.62 58.88 54.55 57.85 0.6M
2023-01-10 51.90 54.32 51.30 54.18 0.4M
2023-01-09 52.71 53.89 51.36 52.54 0.4M
2023-01-06 49.64 51.96 48.00 51.68 0.4M
2023-01-05 49.21 50.00 47.90 48.43 0.4M
2023-01-04 44.63 49.37 44.00 49.11 0.7M
2023-01-03 46.40 46.65 41.59 42.82 0.9M