End of day Prices (Enhanced format), last 120 Days for (PLL) PIEDMONT LITHIUM INC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Mar-18 Mon
| ###
| ###
| 0.185
| 0.185
| ###
| 379,772
| ###
| ###
| -9.3 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 3,782,155
| ###
| ###
| ###
| -9.5 |
2024-Mar-14 Thu
| ###
| 0.21
| 0.2
| ###
| 3,269,656
| 670,279
| ###
| 69.3
| -10.3 |
2024-Mar-13 Wed
| 0.21
| 0.21
| 0.2
| ###
| ###
| ###
| -2.4
| 16.4
| -10.3 |
2024-Mar-12 Tue
| 0.21
| ###
| 0.2
| 0.21
| 2,113,685
| 438,589
| ###
| ###
| -10.5 |
2024-Mar-11 Mon
| 0.21
| ###
| ###
| 0.21
| 2,962,647
| 622,155
| ###
| 73.0
| -10.5 |
2024-Mar-08 Fri
| 0.22
| 0.22
| 0.21
| 0.21
| ###
| 258,278
| -4.5
| ###
| -10.5 |
2024-Mar-07 Thu
| 0.22
| 0.22
| 0.21
| ###
| 2,142,422
| 460,620
| -2.3
| ###
| -10.8 |
2024-Mar-06 Wed
| ###
| 0.22
| ###
| 0.22
| ###
| 844,842
| 2.3
| ###
| ### |
2024-Mar-05 Tue
| 0.225
| 0.23
| 0.22
| 0.22
| ###
| 885,555
| -2.2
| ###
| ### |
2024-Mar-04 Mon
| 0.24
| 0.25
| 0.23
| 0.245
| ###
| 870,880
| 2.1
| ###
| -12.3 |
2024-Mar-01 Fri
| 0.225
| ###
| 0.22
| 0.23
| ###
| 709,483
| 2.2
| ###
| -11.5 |
2024-Feb-29 Thu
| 0.22
| 0.22
| ###
| 0.21
| 2,627,779
| ###
| -4.5
| ###
| -10.5 |
2024-Feb-28 Wed
| ###
| 0.22
| ###
| 0.22
| 2,905,874
| ###
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| ###
| 0.185
| ###
| ###
| 420,375
| ###
| 71.5
| -9.5 |
2024-Feb-26 Mon
| 0.2
| 0.2
| ###
| ###
| 2,672,377
| ###
| ###
| 20.4
| -9.8 |
2024-Feb-23 Fri
| ###
| ###
| 0.2
| 0.2
| 3,170,686
| ###
| -7.0
| 7.1
| ### |
2024-Feb-22 Thu
| 0.225
| 0.225
| ###
| 0.22
| ###
| 291,458
| -2.2
| ###
| ### |
2024-Feb-21 Wed
| 0.22
| 0.225
| ###
| 0.22
| ###
| 325,276
| ###
| 72.6
| ### |
2024-Feb-20 Tue
| 0.23
| 0.23
| ###
| 0.225
| ###
| ###
| -2.2
| 18.3
| -11.3 |
2024-Feb-19 Mon
| 0.22
| 0.23
| 0.22
| 0.23
| ###
| 669,150
| 4.5
| ###
| -11.5 |
2024-Feb-16 Fri
| 0.21
| 0.22
| 0.2075
| 0.22
| ###
| ###
| ###
| 89.0
| ### |
2024-Feb-15 Thu
| 0.21
| 0.21
| 0.2
| 0.2
| 1,474,384
| 302,248
| ###
| 8.4
| ### |
2024-Feb-14 Wed
| 0.21
| ###
| ###
| 0.21
| 3,905,484
| 820,151
| ###
| 64.9
| -10.5 |
2024-Feb-13 Tue
| 0.225
| ###
| 0.225
| 0.23
| 1,892,024
| ###
| 2.2
| ###
| -11.5 |
2024-Feb-12 Mon
| ###
| 0.22
| ###
| ###
| 1,799,828
| ###
| ###
| 73.2
| -10.8 |
2024-Feb-09 Fri
| 0.23
| ###
| ###
| ###
| 2,630,387
| ###
| -6.5
| ###
| -10.8 |
2024-Feb-08 Thu
| 0.225
| ###
| 0.225
| ###
| ###
| 796,950
| 4.4
| ###
| -11.8 |
2024-Feb-07 Wed
| 0.2
| ###
| 0.1975
| ###
| 4,911,451
| 988,429
| ###
| ###
| -10.3 |
2024-Feb-06 Tue
| 0.185
| ###
| 0.175
| 0.185
| 15,906,722
| 2,902,976
| ###
| 67.5
| -9.3 |
2024-Feb-05 Mon
| ###
| 0.21
| ###
| 0.2
| 9,433,759
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 0.225
| 0.225
| 1,258,753
| ###
| -4.3
| ###
| -11.3 |
2024-Feb-01 Thu
| ###
| 0.245
| 0.23
| 0.24
| 2,398,374
| ###
| 2.1
| 85.2
| ### |
2024-Jan-31 Wed
| 0.25
| 0.25
| ###
| 0.24
| 3,072,750
| 745,141
| ###
| 12.9
| ### |
2024-Jan-30 Tue
| 0.26
| 0.27
| 0.26
| ###
| 433,153
| 114,785
| 1.9
| 80.4
| -13.3 |
2024-Jan-29 Mon
| 0.26
| 0.27
| 0.255
| 0.26
| 789,978
| ###
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 690,270
| 182,921
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.27
| 0.275
| ###
| 0.275
| 1,315,120
| 355,082
| 1.9
| 81.7
| -13.8 |
2024-Jan-23 Tue
| ###
| 0.28
| ###
| ###
| 1,293,577
| ###
| ###
| ###
| -13.3 |
2024-Jan-22 Mon
| 0.275
| 0.275
| ###
| ###
| 1,742,921
| 470,588
| ###
| 19.4
| -13.3 |
2024-Jan-19 Fri
| 0.29
| ###
| 0.285
| 0.285
| 911,542
| 264,347
| -1.7
| 21.5
| -14.3 |
2024-Jan-18 Thu
| ###
| ###
| 0.29
| 0.29
| ###
| ###
| ###
| ###
| -14.5 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| ###
| 874,572
| -1.6
| ###
| -15.5 |
2024-Jan-16 Tue
| ###
| ###
| 0.325
| ###
| 1,217,679
| ###
| ###
| 76.6
| -16.8 |
2024-Jan-15 Mon
| 0.345
| 0.345
| ###
| ###
| 434,942
| 147,880
| -1.4
| ###
| ### |
2024-Jan-12 Fri
| 0.355
| 0.355
| ###
| ###
| 1,780,082
| 618,578
| -4.2
| ###
| ### |
2024-Jan-11 Thu
| ###
| ###
| 0.355
| ###
| 687,554
| ###
| ###
| 70.3
| ### |
2024-Jan-10 Wed
| 0.375
| 0.375
| 0.355
| ###
| 2,130,556
| 777,652
| ###
| ###
| ### |
2024-Jan-09 Tue
| 0.385
| ###
| ###
| ###
| 549,152
| 211,423
| ###
| ###
| ### |
2024-Jan-08 Mon
| ###
| 0.385
| ###
| 0.375
| 1,278,645
| 482,688
| ###
| ###
| -18.8 |
2024-Jan-05 Fri
| ###
| ###
| 0.385
| 0.385
| ###
| 122,121
| ###
| 16.6
| -19.3 |
2024-Jan-04 Thu
| 0.4
| 0.4
| ###
| ###
| 1,446,589
| ###
| ###
| ###
| -19.5 |
2024-Jan-03 Wed
| ###
| 0.42
| 0.41
| 0.41
| 838,672
| 348,048
| ###
| 30.2
| -20.5 |
2024-Jan-02 Tue
| 0.425
| 0.425
| ###
| 0.42
| ###
| 370,229
| -1.2
| 21.9
| -21.0 |
2023-Dec-29 Fri
| ###
| 0.44
| 0.43
| 0.43
| 427,587
| ###
| -1.1
| ###
| -21.5 |
2023-Dec-28 Thu
| 0.43
| ###
| 0.425
| 0.425
| ###
| 333,549
| ###
| ###
| -21.3 |
2023-Dec-27 Wed
| 0.43
| ###
| 0.425
| 0.43
| 716,528
| ###
| ###
| ###
| -21.5 |
2023-Dec-22 Fri
| 0.425
| 0.43
| 0.425
| 0.425
| ###
| 538,952
| ###
| ###
| -21.3 |
2023-Dec-21 Thu
| 0.44
| 0.44
| 0.42
| 0.425
| ###
| 586,388
| ###
| ###
| -21.3 |
2023-Dec-20 Wed
| 0.445
| 0.46
| 0.445
| 0.45
| 1,088,149
| 492,387
| 1.1
| 73.6
| -22.5 |
2023-Dec-19 Tue
| 0.445
| 0.45
| ###
| ###
| 511,946
| ###
| -2.2
| 16.9
| -21.8 |
2023-Dec-18 Mon
| 0.45
| 0.455
| 0.4375
| 0.445
| 2,308,442
| 1,030,142
| ###
| 26.6
| -22.3 |
2023-Dec-15 Fri
| 0.44
| 0.49
| 0.44
| 0.455
| ###
| 4,295,386
| ###
| ###
| -22.8 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 79.7
| -20.3 |
2023-Dec-13 Wed
| ###
| 0.375
| ###
| ###
| ###
| ###
| ###
| 69.0
| -18.5 |
2023-Dec-12 Tue
| 0.385
| 0.385
| ###
| ###
| 1,449,786
| ###
| ###
| 15.3
| -18.5 |
2023-Dec-11 Mon
| ###
| 0.4
| ###
| ###
| 5,426,077
| ###
| ###
| 73.3
| -19.8 |
2023-Dec-08 Fri
| ###
| 0.385
| ###
| ###
| 1,135,985
| ###
| ###
| 84.3
| ### |
2023-Dec-07 Thu
| ###
| ###
| 0.355
| ###
| ###
| 623,850
| -1.4
| ###
| -18.3 |
2023-Dec-06 Wed
| ###
| 0.3725
| 0.355
| ###
| ###
| ###
| 2.8
| 80.2
| -18.5 |
2023-Dec-05 Tue
| 0.385
| 0.385
| ###
| ###
| 2,594,874
| ###
| ###
| 15.4
| -18.5 |
2023-Dec-04 Mon
| 0.4
| ###
| ###
| 0.4
| ###
| 1,072,920
| ###
| ###
| -20.0 |
2023-Dec-01 Fri
| ###
| ###
| 0.385
| 0.385
| ###
| ###
| ###
| ###
| -19.3 |
2023-Nov-30 Thu
| ###
| 0.4
| ###
| ###
| ###
| 468,353
| ###
| 64.9
| -19.8 |
2023-Nov-29 Wed
| 0.4
| ###
| ###
| 0.4
| ###
| 592,145
| ###
| ###
| -20.0 |
2023-Nov-28 Tue
| ###
| 0.41
| ###
| 0.4
| ###
| 1,852,774
| ###
| 23.2
| -20.0 |
2023-Nov-27 Mon
| 0.425
| 0.43
| 0.42
| 0.42
| 442,745
| ###
| -1.2
| 34.6
| -21.0 |
2023-Nov-24 Fri
| 0.425
| ###
| 0.425
| 0.43
| 822,379
| 353,622
| 1.2
| 77.8
| -21.5 |
2023-Nov-23 Thu
| 0.43
| ###
| 0.425
| 0.425
| 1,189,278
| 511,389
| ###
| 28.5
| -21.3 |
2023-Nov-22 Wed
| ###
| ###
| 0.425
| 0.43
| 1,262,855
| 543,027
| -1.1
| ###
| -21.5 |
2023-Nov-21 Tue
| 0.44
| 0.45
| 0.44
| 0.445
| 1,118,470
| ###
| ###
| 76.9
| -22.3 |
2023-Nov-20 Mon
| 0.43
| ###
| 0.425
| 0.425
| 1,218,747
| ###
| ###
| ###
| -21.3 |
2023-Nov-17 Fri
| 0.43
| 0.43
| 0.42
| 0.42
| 1,784,171
| 758,272
| -2.3
| ###
| -21.0 |
2023-Nov-16 Thu
| 0.455
| 0.46
| 0.45
| 0.45
| ###
| 1,651,827
| ###
| ###
| -22.5 |
2023-Nov-15 Wed
| 0.445
| 0.45
| 0.44
| 0.44
| ###
| ###
| -1.1
| ###
| -22.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 1,892,377
| 775,874
| ###
| 82.9
| -20.8 |
2023-Nov-13 Mon
| 0.41
| 0.41
| 0.4
| 0.4
| ###
| 1,031,478
| ###
| ###
| -20.0 |
2023-Nov-10 Fri
| 0.43
| 0.43
| 0.4175
| 0.42
| 2,338,683
| ###
| -2.3
| 19.3
| -21.0 |
2023-Nov-09 Thu
| 0.445
| 0.445
| 0.43
| 0.43
| 2,484,920
| 1,087,152
| -3.4
| 14.9
| -21.5 |
2023-Nov-08 Wed
| ###
| 0.455
| 0.43
| 0.44
| ###
| ###
| 1.1
| ###
| -22.0 |
2023-Nov-07 Tue
| 0.44
| 0.44
| 0.425
| 0.43
| 2,052,588
| 887,744
| -2.3
| ###
| -21.5 |
2023-Nov-06 Mon
| 0.46
| ###
| 0.445
| 0.445
| 1,389,872
| ###
| ###
| ###
| -22.3 |
2023-Nov-03 Fri
| 0.44
| 0.46
| 0.44
| 0.455
| ###
| 1,743,825
| ###
| 83.5
| -22.8 |
2023-Nov-02 Thu
| 0.43
| ###
| 0.425
| ###
| 3,902,254
| ###
| ###
| ###
| -21.8 |
2023-Nov-01 Wed
| 0.44
| 0.445
| 0.43
| 0.44
| ###
| ###
| ###
| ###
| -22.0 |
2023-Oct-31 Tue
| 0.44
| 0.445
| 0.42
| 0.44
| ###
| 1,291,147
| ###
| 69.7
| -22.0 |
2023-Oct-30 Mon
| 0.45
| 0.47
| 0.45
| 0.455
| 1,768,944
| ###
| ###
| 78.0
| -22.8 |
2023-Oct-27 Fri
| 0.45
| 0.46
| 0.45
| 0.45
| ###
| ###
| ###
| 65.2
| -22.5 |
2023-Oct-26 Thu
| 0.46
| ###
| 0.455
| 0.46
| 1,484,142
| ###
| ###
| 72.2
| -23.0 |
2023-Oct-25 Wed
| 0.48
| 0.49
| 0.47
| 0.475
| 1,422,850
| ###
| -1.0
| 29.7
| -23.8 |
2023-Oct-24 Tue
| 0.47
| 0.485
| ###
| 0.47
| 1,084,949
| 515,350
| ###
| 67.4
| -23.5 |
2023-Oct-23 Mon
| 0.49
| 0.5
| 0.475
| 0.475
| 2,321,425
| ###
| ###
| ###
| -23.8 |
2023-Oct-20 Fri
| 0.51
| 0.51
| ###
| ###
| 1,966,649
| 988,241
| -1.0
| ###
| -25.3 |
2023-Oct-19 Thu
| 0.53
| 0.53
| 0.5175
| 0.52
| 2,834,282
| 1,484,455
| -1.9
| 22.6
| -26.0 |
2023-Oct-18 Wed
| 0.56
| ###
| 0.55
| 0.555
| 1,179,772
| 657,722
| ###
| 29.5
| -27.8 |
2023-Oct-17 Tue
| 0.545
| 0.55
| ###
| 0.54
| ###
| ###
| ###
| ###
| -27.0 |
2023-Oct-16 Mon
| 0.53
| 0.53
| 0.52
| 0.53
| ###
| ###
| ###
| ###
| -26.5 |
2023-Oct-13 Fri
| 0.56
| 0.56
| 0.545
| 0.555
| ###
| 902,471
| ###
| 28.9
| -27.8 |
2023-Oct-12 Thu
| 0.56
| 0.57
| 0.555
| ###
| ###
| ###
| ###
| 76.1
| -28.3 |
2023-Oct-11 Wed
| 0.555
| ###
| 0.55
| 0.55
| 900,223
| 501,874
| ###
| ###
| -27.5 |
2023-Oct-10 Tue
| 0.53
| 0.545
| 0.53
| 0.54
| ###
| ###
| 1.9
| 79.8
| -27.0 |
2023-Oct-09 Mon
| 0.545
| 0.545
| 0.53
| 0.53
| 1,331,922
| ###
| -2.8
| ###
| -26.5 |
2023-Oct-06 Fri
| 0.55
| 0.555
| 0.54
| 0.55
| 1,937,985
| 1,061,046
| ###
| 70.9
| -27.5 |
2023-Oct-05 Thu
| 0.57
| 0.575
| ###
| ###
| ###
| ###
| -0.9
| 27.1
| -28.3 |
2023-Oct-04 Wed
| 0.59
| ###
| 0.58
| 0.585
| ###
| 931,082
| -0.8
| ###
| -29.3 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| ###
| 2,307,354
| ###
| ###
| ### |
2023-Oct-02 Mon
| 0.625
| ###
| 0.6225
| 0.655
| ###
| 581,625
| ###
| 93.2
| -32.8 |
2023-Sep-29 Fri
| ###
| 0.625
| ###
| ###
| 731,285
| ###
| ###
| 70.2
| ### |
2023-Sep-28 Thu
| ###
| ###
| 0.59
| ###
| 2,697,085
| ###
| 0.8
| ###
| ### |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| ###
| 322,951
| ###
| ###
| -30.3 |
|