Piedmont Lithium Ltd ADR (PLL)

PLL
🏛️ Vereinigte Staaten →
7.25
Letzte Aktualisierung: 2025-08-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 8.93 9.11 8.54 8.74 0.3M
2024-12-30 9.10 9.14 8.64 8.81 0.6M
2024-12-27 9.16 9.56 8.73 9.17 0.5M
2024-12-26 8.81 9.18 8.65 8.96 0.3M
2024-12-24 8.58 9.17 8.58 8.81 0.4M
2024-12-23 8.74 8.83 8.37 8.46 0.7M
2024-12-20 8.83 9.52 8.68 8.74 0.7M
2024-12-19 9.30 9.55 8.95 8.96 0.4M
2024-12-18 9.90 10.02 8.55 9.16 0.8M
2024-12-17 10.20 10.26 9.61 9.85 0.8M
2024-12-16 10.71 10.95 10.37 10.59 0.5M
2024-12-13 11.12 11.15 10.22 10.57 0.8M
2024-12-12 11.55 11.86 11.17 11.44 0.4M
2024-12-11 12.02 12.15 11.66 11.87 0.5M
2024-12-10 12.27 12.75 12.01 12.24 0.5M
2024-12-09 11.93 13.07 11.82 12.51 0.7M
2024-12-06 12.16 12.40 11.64 11.74 0.4M
2024-12-05 11.81 12.22 11.62 11.78 0.4M
2024-12-04 12.02 12.44 11.58 11.98 0.5M
2024-12-03 12.33 12.60 11.92 12.12 0.5M
2024-12-02 12.54 12.71 12.12 12.62 0.5M
2024-11-29 12.27 12.91 12.23 12.56 0.2M
2024-11-27 12.73 12.73 12.15 12.35 0.4M
2024-11-26 13.08 13.09 12.14 12.29 0.6M
2024-11-25 13.30 13.80 12.90 13.19 0.7M
2024-11-22 11.60 13.59 11.58 13.28 0.9M
2024-11-21 10.79 12.64 10.63 12.05 1.4M
2024-11-20 11.32 11.32 9.77 10.47 1.6M
2024-11-18 12.16 13.25 11.88 12.25 1.0M
2024-11-15 12.02 12.13 11.51 11.68 0.5M
2024-11-14 12.98 13.75 11.92 11.95 0.8M
2024-11-13 12.77 14.22 12.55 13.35 1.1M
2024-11-12 12.87 14.60 12.36 12.95 1.6M
2024-11-11 11.59 12.30 11.46 12.15 0.6M
2024-11-08 12.00 12.19 11.12 11.46 0.7M
2024-11-07 12.67 13.10 12.08 12.12 0.6M
2024-11-06 13.00 13.34 12.14 12.37 0.9M
2024-11-05 13.42 13.96 13.08 13.49 0.6M
2024-11-04 13.60 13.97 12.82 13.35 0.6M
2024-11-01 13.50 14.16 13.32 13.43 0.8M
2024-10-31 13.50 13.55 12.76 13.10 0.7M
2024-10-30 13.00 13.69 12.25 13.30 1.1M
2024-10-29 13.34 14.18 13.17 13.30 1.0M
2024-10-28 12.00 13.70 12.00 13.64 1.3M
2024-10-25 12.39 12.51 11.66 11.79 0.7M
2024-10-24 11.51 12.47 11.15 12.44 0.9M
2024-10-23 11.79 11.83 10.85 11.26 1.1M
2024-10-22 10.39 12.22 10.31 12.14 1.1M
2024-10-21 10.88 10.88 10.12 10.53 1.2M
2024-10-18 11.79 12.09 11.05 11.61 0.9M
2024-10-17 12.40 12.40 11.16 11.55 1.1M
2024-10-16 12.97 13.20 11.87 12.25 1.3M
2024-10-15 13.03 13.65 12.75 13.30 1.0M
2024-10-14 14.30 14.48 12.70 13.35 1.6M
2024-10-11 13.39 15.14 13.38 14.46 1.4M
2024-10-10 14.50 14.50 13.10 13.69 1.5M
2024-10-09 13.62 15.44 13.20 14.13 3.3M
2024-10-08 13.57 13.75 12.50 12.73 1.5M
2024-10-07 12.46 14.27 11.90 13.89 3.2M
2024-10-04 10.34 12.23 10.34 11.90 2.2M
2024-10-03 10.25 10.25 9.64 9.91 0.8M
2024-10-02 8.90 10.75 8.69 10.44 1.7M
2024-10-01 8.98 9.04 8.45 8.74 0.4M
2024-09-30 9.26 9.64 8.85 8.93 0.4M
2024-09-27 9.46 9.77 8.94 9.13 0.7M
2024-09-26 8.57 9.21 8.06 9.20 1.3M
2024-09-25 8.68 8.73 8.18 8.27 0.5M
2024-09-24 8.19 9.00 8.19 8.75 0.8M
2024-09-23 7.49 7.94 7.33 7.83 0.4M
2024-09-20 7.69 7.70 7.20 7.44 0.8M
2024-09-19 7.65 8.07 7.47 7.79 0.4M
2024-09-18 7.29 7.88 7.15 7.26 0.4M
2024-09-17 7.28 7.58 7.13 7.25 0.3M
2024-09-16 7.40 7.40 6.90 7.19 0.4M
2024-09-13 7.35 7.46 7.14 7.42 0.3M
2024-09-12 7.58 7.86 7.22 7.25 0.4M
2024-09-11 7.70 7.90 7.08 7.55 0.8M
2024-09-10 6.84 7.00 6.60 6.87 0.5M
2024-09-09 6.66 6.98 6.57 6.87 0.4M
2024-09-06 7.38 7.38 6.58 6.68 0.7M
2024-09-05 7.82 7.87 7.43 7.46 0.3M
2024-09-04 7.46 8.11 7.42 7.85 0.5M
2024-09-03 8.03 8.05 7.40 7.48 0.5M
2024-08-30 8.39 8.66 8.19 8.24 0.2M
2024-08-29 8.22 8.57 8.08 8.33 0.4M
2024-08-28 8.17 8.30 7.98 8.06 0.3M
2024-08-27 8.61 8.77 8.34 8.40 0.3M
2024-08-26 9.29 9.42 8.71 8.78 0.4M
2024-08-23 8.80 9.50 8.80 9.19 0.4M
2024-08-22 9.14 9.21 8.65 8.70 0.5M
2024-08-21 8.35 9.41 8.28 9.29 0.6M
2024-08-20 8.57 8.79 7.90 8.20 0.6M
2024-08-19 7.51 8.64 7.43 8.49 0.8M
2024-08-16 7.63 7.73 7.36 7.43 0.5M
2024-08-15 7.35 7.75 7.22 7.69 0.7M
2024-08-14 7.78 7.85 6.93 7.09 0.8M
2024-08-13 7.39 7.88 7.33 7.87 0.6M
2024-08-12 8.10 8.16 7.32 7.34 1.0M
2024-08-09 8.87 9.03 8.16 8.30 0.3M
2024-08-08 8.03 9.00 8.00 8.79 0.5M
2024-08-07 9.65 9.72 8.88 8.95 0.5M
2024-08-06 9.20 9.48 9.07 9.25 0.4M
2024-08-05 8.03 9.13 7.77 9.10 0.7M
2024-08-02 9.04 9.29 8.71 9.13 0.6M
2024-08-01 9.79 9.88 9.09 9.29 0.6M
2024-07-31 9.74 10.36 9.61 10.02 0.8M
2024-07-30 10.02 10.14 9.55 9.61 0.3M
2024-07-29 10.68 10.69 9.91 10.10 0.4M
2024-07-26 10.60 10.85 10.19 10.67 0.4M
2024-07-25 10.71 11.06 10.26 10.39 0.3M
2024-07-24 11.15 11.44 10.71 10.72 0.3M
2024-07-23 11.19 11.38 10.91 11.31 0.3M
2024-07-22 11.55 11.70 10.82 11.21 0.5M
2024-07-19 11.39 11.61 11.12 11.48 0.3M
2024-07-18 12.25 12.53 11.39 11.42 0.5M
2024-07-17 12.59 12.92 11.67 12.22 0.6M
2024-07-16 11.71 12.83 11.45 12.75 0.8M
2024-07-15 11.11 11.69 10.94 11.67 0.4M
2024-07-12 11.43 11.67 11.34 11.51 0.3M
2024-07-11 11.03 11.48 10.91 11.21 0.5M
2024-07-10 10.53 10.69 10.31 10.64 0.2M
2024-07-09 10.24 10.70 10.08 10.39 0.5M
2024-07-08 10.36 10.54 10.04 10.39 0.4M
2024-07-05 10.35 10.36 9.95 10.30 0.3M
2024-07-03 9.70 10.45 9.55 10.35 0.4M
2024-07-02 10.01 10.48 9.25 9.55 0.6M
2024-07-01 9.94 10.21 9.75 9.82 0.4M
2024-06-28 10.15 10.25 9.76 9.98 0.7M
2024-06-27 9.76 10.07 9.65 10.05 0.7M
2024-06-26 9.54 10.23 9.49 9.91 0.7M
2024-06-25 9.40 9.44 8.94 9.28 0.6M
2024-06-24 10.17 10.30 9.37 9.46 0.9M
2024-06-21 10.20 10.26 9.91 10.22 0.8M
2024-06-20 10.09 10.38 9.89 10.30 0.5M
2024-06-18 10.50 10.58 10.07 10.14 0.7M
2024-06-17 11.13 11.29 10.65 10.67 0.7M
2024-06-14 11.51 11.84 11.16 11.30 0.4M
2024-06-13 12.07 12.50 11.54 11.65 0.4M
2024-06-12 12.42 12.84 11.83 11.88 0.4M
2024-06-11 11.90 11.96 11.54 11.86 0.4M
2024-06-10 11.96 12.37 11.84 12.20 0.3M
2024-06-07 12.36 12.37 11.90 12.11 0.5M
2024-06-06 12.47 12.66 12.34 12.56 0.2M
2024-06-05 12.34 12.70 12.16 12.65 0.3M
2024-06-04 12.52 12.62 12.13 12.32 0.4M
2024-06-03 13.41 13.69 12.66 12.75 0.4M
2024-05-31 13.81 13.81 12.91 13.06 0.9M
2024-05-30 13.42 13.87 13.40 13.63 0.3M
2024-05-29 13.50 13.76 13.11 13.57 0.5M
2024-05-28 14.59 14.82 13.75 13.77 0.4M
2024-05-24 14.90 14.98 14.33 14.50 0.4M
2024-05-23 15.57 15.57 14.54 14.74 0.3M
2024-05-22 15.36 15.66 14.92 15.54 0.4M
2024-05-21 16.00 16.41 15.80 16.09 0.3M
2024-05-20 16.00 16.43 15.65 16.12 0.4M
2024-05-17 15.48 16.59 15.30 16.23 0.7M
2024-05-16 14.62 15.50 14.32 15.28 0.5M
2024-05-15 15.95 16.16 14.55 14.71 0.8M
2024-05-14 14.45 15.68 14.45 15.64 0.7M
2024-05-13 13.45 15.10 13.40 14.30 0.7M
2024-05-10 13.07 13.64 12.85 13.21 0.5M
2024-05-09 13.55 13.71 13.01 13.40 0.4M
2024-05-08 13.10 13.25 12.80 13.12 0.3M
2024-05-07 13.42 13.99 13.30 13.33 0.5M
2024-05-06 13.64 13.90 13.21 13.46 0.3M
2024-05-03 13.43 13.80 13.08 13.33 0.5M
2024-05-02 12.11 13.08 12.05 13.04 0.5M
2024-05-01 12.24 12.68 11.96 12.10 0.5M
2024-04-30 12.91 12.92 12.19 12.25 0.5M
2024-04-29 12.52 13.47 12.52 13.21 0.7M
2024-04-26 11.52 12.17 11.39 12.17 0.4M
2024-04-25 11.03 11.49 10.83 11.42 0.5M
2024-04-24 11.72 11.85 11.01 11.11 0.7M
2024-04-23 11.22 11.97 11.07 11.63 0.7M
2024-04-22 11.64 11.75 10.92 11.24 1.0M
2024-04-19 12.38 12.59 11.56 11.61 0.8M
2024-04-18 13.50 13.56 12.16 12.44 0.9M
2024-04-17 13.59 14.74 13.39 13.51 0.9M
2024-04-16 14.03 14.48 13.28 13.43 1.4M
2024-04-15 15.54 17.66 14.43 14.68 10.0M
2024-04-12 13.55 13.73 12.53 12.68 0.4M
2024-04-11 13.67 13.74 12.76 13.34 0.4M
2024-04-10 13.73 13.97 13.34 13.49 0.5M
2024-04-09 13.54 14.40 13.36 14.27 0.5M
2024-04-08 13.08 13.63 12.94 13.33 0.3M
2024-04-05 13.03 13.12 12.59 12.77 0.3M
2024-04-04 13.55 14.03 13.10 13.15 0.4M
2024-04-03 12.76 13.28 12.76 13.27 0.3M
2024-04-02 12.91 13.06 12.64 12.88 0.3M
2024-04-01 13.60 13.65 13.12 13.25 0.3M
2024-03-28 13.30 13.57 13.00 13.32 0.4M
2024-03-27 12.23 13.45 12.17 13.31 1.0M
2024-03-26 12.42 12.55 12.04 12.05 0.3M
2024-03-25 12.37 12.96 12.14 12.25 0.3M
2024-03-22 12.45 12.62 12.21 12.38 0.5M
2024-03-21 12.69 13.14 12.60 12.93 0.6M
2024-03-20 11.79 12.75 11.66 12.35 0.5M
2024-03-19 11.98 12.60 11.75 11.83 0.6M
2024-03-18 12.78 12.87 11.65 12.03 0.7M
2024-03-15 12.56 12.82 12.33 12.60 2.2M
2024-03-14 13.13 13.20 12.30 12.53 0.6M
2024-03-13 13.04 13.80 12.86 13.27 0.6M
2024-03-12 13.72 13.89 13.02 13.29 0.5M
2024-03-11 14.01 14.21 13.63 13.68 0.6M
2024-03-08 14.60 14.79 13.78 13.79 0.6M
2024-03-07 14.24 14.68 13.97 14.30 0.5M
2024-03-06 14.20 14.46 13.85 13.99 0.5M
2024-03-05 14.11 14.21 13.56 13.59 0.6M
2024-03-04 15.39 15.49 14.36 14.49 0.6M
2024-03-01 14.82 15.71 14.35 15.43 0.6M
2024-02-29 14.32 15.27 14.26 14.56 0.8M
2024-02-28 13.56 14.30 13.24 13.86 0.7M
2024-02-27 12.53 14.20 12.42 13.59 1.1M
2024-02-26 12.31 13.12 11.91 12.29 0.8M
2024-02-23 12.29 12.83 11.27 12.34 1.5M
2024-02-22 14.28 14.35 13.63 13.82 0.6M
2024-02-21 14.03 14.50 14.00 14.34 0.4M
2024-02-20 14.35 14.35 13.77 13.98 0.7M
2024-02-16 13.81 14.69 13.62 14.44 0.6M
2024-02-15 13.65 14.45 13.58 13.95 0.6M
2024-02-14 13.59 13.90 13.27 13.56 0.5M
2024-02-13 14.16 14.54 13.02 13.17 0.8M
2024-02-12 14.03 15.56 13.81 15.06 0.8M
2024-02-09 14.56 14.85 13.95 14.07 0.5M
2024-02-08 14.56 14.90 14.06 14.64 0.8M
2024-02-07 12.95 14.58 12.73 14.49 1.5M
2024-02-06 12.00 12.85 11.91 12.78 1.7M
2024-02-05 13.08 13.24 12.36 12.38 1.3M
2024-02-02 14.52 14.53 13.70 13.71 1.0M
2024-02-01 15.48 15.80 14.61 14.90 0.8M
2024-01-31 15.88 16.49 15.26 15.28 1.0M
2024-01-30 17.01 17.14 15.93 15.99 0.9M
2024-01-29 16.74 17.46 15.86 17.31 0.9M
2024-01-26 17.31 17.84 17.07 17.62 0.4M
2024-01-25 17.22 17.57 16.45 17.12 0.7M
2024-01-24 18.14 18.60 17.06 17.28 0.6M
2024-01-23 18.27 18.60 17.40 17.46 0.6M
2024-01-22 17.64 18.40 16.85 17.96 0.9M
2024-01-19 18.72 18.72 16.85 17.92 0.9M
2024-01-18 19.63 19.70 18.38 18.73 0.6M
2024-01-17 20.03 20.16 18.94 19.42 0.6M
2024-01-16 22.45 22.54 20.02 20.63 0.9M
2024-01-12 23.36 24.26 22.52 22.77 0.3M
2024-01-11 24.02 24.03 22.57 23.00 0.5M
2024-01-10 24.71 24.79 24.00 24.20 0.3M
2024-01-09 25.48 25.48 24.69 24.70 0.3M
2024-01-08 25.50 26.39 24.86 26.27 0.3M
2024-01-05 25.90 26.18 25.28 25.62 0.3M
2024-01-04 26.33 26.50 25.79 26.21 0.3M
2024-01-03 27.17 27.19 25.75 26.36 0.5M
2024-01-02 28.12 29.50 27.60 27.88 0.5M