Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,266.70 -26.43 (-0.80%) Nikkei
37,787.72 -672.36 (-1.75%) Hang Seng
17,265.15 +63.88 (+0.37%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,267.64 -2,445.23 (-3.67%) CMC Crypto 200
1,383.09 -41.01 (-2.87%)
Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.72 | 11.85 | 11.01 | 11.11 | 11.11 | 679,000 |
| 23 Apr 2024 | 11.22 | 11.97 | 11.07 | 11.63 | 11.63 | 652,300 |
| 22 Apr 2024 | 11.64 | 11.75 | 10.92 | 11.24 | 11.24 | 1,013,600 |
| 19 Apr 2024 | 12.38 | 12.59 | 11.56 | 11.61 | 11.61 | 832,100 |
| 18 Apr 2024 | 13.50 | 13.56 | 12.16 | 12.44 | 12.44 | 884,800 |
| 17 Apr 2024 | 13.59 | 14.74 | 13.39 | 13.51 | 13.51 | 910,500 |
| 16 Apr 2024 | 14.03 | 14.48 | 13.28 | 13.43 | 13.43 | 1,410,400 |
| 15 Apr 2024 | 15.54 | 17.66 | 14.43 | 14.68 | 14.68 | 10,006,300 |
| 12 Apr 2024 | 13.55 | 13.73 | 12.53 | 12.68 | 12.68 | 355,000 |
| 11 Apr 2024 | 13.67 | 13.74 | 12.76 | 13.34 | 13.34 | 357,500 |
| 10 Apr 2024 | 13.73 | 13.97 | 13.34 | 13.49 | 13.49 | 534,400 |
| 09 Apr 2024 | 13.54 | 14.40 | 13.36 | 14.27 | 14.27 | 482,700 |
| 08 Apr 2024 | 13.08 | 13.63 | 12.94 | 13.33 | 13.33 | 291,400 |
| 05 Apr 2024 | 13.03 | 13.12 | 12.59 | 12.77 | 12.77 | 309,500 |
| 04 Apr 2024 | 13.55 | 14.03 | 13.10 | 13.15 | 13.15 | 384,200 |
| 03 Apr 2024 | 12.76 | 13.28 | 12.76 | 13.27 | 13.27 | 295,500 |
| 02 Apr 2024 | 12.91 | 13.06 | 12.64 | 12.88 | 12.88 | 336,600 |
| 01 Apr 2024 | 13.60 | 13.65 | 13.12 | 13.25 | 13.25 | 340,500 |
| 28 Mar 2024 | 13.30 | 13.57 | 13.00 | 13.32 | 13.32 | 444,200 |
| 27 Mar 2024 | 12.23 | 13.45 | 12.17 | 13.31 | 13.31 | 968,300 |
| 26 Mar 2024 | 12.42 | 12.55 | 12.04 | 12.05 | 12.05 | 344,300 |
| 25 Mar 2024 | 12.37 | 12.96 | 12.14 | 12.25 | 12.25 | 321,300 |
| 22 Mar 2024 | 12.45 | 12.62 | 12.21 | 12.38 | 12.38 | 453,700 |
| 21 Mar 2024 | 12.69 | 13.14 | 12.60 | 12.93 | 12.93 | 593,400 |
| 20 Mar 2024 | 11.79 | 12.74 | 11.66 | 12.35 | 12.35 | 545,300 |
| 19 Mar 2024 | 11.98 | 12.60 | 11.74 | 11.83 | 11.83 | 555,400 |
| 18 Mar 2024 | 12.78 | 12.87 | 11.65 | 12.03 | 12.03 | 704,200 |
| 15 Mar 2024 | 12.56 | 12.82 | 12.33 | 12.60 | 12.60 | 2,179,500 |
| 14 Mar 2024 | 13.13 | 13.20 | 12.30 | 12.53 | 12.53 | 630,400 |
| 13 Mar 2024 | 13.04 | 13.80 | 12.86 | 13.27 | 13.27 | 598,800 |
| 12 Mar 2024 | 13.72 | 13.89 | 13.02 | 13.29 | 13.29 | 487,600 |
| 11 Mar 2024 | 14.01 | 14.21 | 13.63 | 13.68 | 13.68 | 623,400 |
| 08 Mar 2024 | 14.60 | 14.79 | 13.78 | 13.79 | 13.79 | 548,400 |
| 07 Mar 2024 | 14.24 | 14.68 | 13.97 | 14.30 | 14.30 | 475,400 |
| 06 Mar 2024 | 14.20 | 14.46 | 13.85 | 13.99 | 13.99 | 512,800 |
| 05 Mar 2024 | 14.11 | 14.21 | 13.56 | 13.59 | 13.59 | 583,900 |
| 04 Mar 2024 | 15.39 | 15.49 | 14.36 | 14.49 | 14.49 | 649,400 |
| 01 Mar 2024 | 14.82 | 15.71 | 14.35 | 15.43 | 15.43 | 647,900 |
| 29 Feb 2024 | 14.32 | 15.27 | 14.26 | 14.56 | 14.56 | 832,700 |
| 28 Feb 2024 | 13.56 | 14.30 | 13.24 | 13.86 | 13.86 | 701,400 |
| 27 Feb 2024 | 12.53 | 14.20 | 12.42 | 13.59 | 13.59 | 1,080,300 |
| 26 Feb 2024 | 12.31 | 13.12 | 11.91 | 12.29 | 12.29 | 766,700 |
| 23 Feb 2024 | 12.29 | 12.83 | 11.27 | 12.34 | 12.34 | 1,498,000 |
| 22 Feb 2024 | 14.28 | 14.35 | 13.63 | 13.82 | 13.82 | 601,100 |
| 21 Feb 2024 | 14.03 | 14.49 | 14.00 | 14.34 | 14.34 | 430,900 |
| 20 Feb 2024 | 14.35 | 14.35 | 13.77 | 13.98 | 13.98 | 686,700 |
| 16 Feb 2024 | 13.81 | 14.69 | 13.62 | 14.44 | 14.44 | 614,700 |
| 15 Feb 2024 | 13.65 | 14.45 | 13.58 | 13.95 | 13.95 | 602,000 |
| 14 Feb 2024 | 13.59 | 13.90 | 13.27 | 13.56 | 13.56 | 459,100 |
| 13 Feb 2024 | 14.16 | 14.54 | 13.02 | 13.17 | 13.17 | 821,900 |
| 12 Feb 2024 | 14.03 | 15.56 | 13.81 | 15.06 | 15.06 | 758,300 |
| 09 Feb 2024 | 14.56 | 14.85 | 13.95 | 14.07 | 14.07 | 516,200 |
| 08 Feb 2024 | 14.56 | 14.90 | 14.06 | 14.64 | 14.64 | 829,300 |
| 07 Feb 2024 | 12.95 | 14.58 | 12.73 | 14.49 | 14.49 | 1,510,000 |
| 06 Feb 2024 | 12.00 | 12.85 | 11.91 | 12.78 | 12.78 | 1,694,800 |
| 05 Feb 2024 | 13.08 | 13.23 | 12.36 | 12.38 | 12.38 | 1,252,800 |
| 02 Feb 2024 | 14.52 | 14.53 | 13.70 | 13.71 | 13.71 | 1,043,300 |
| 01 Feb 2024 | 15.48 | 15.80 | 14.61 | 14.90 | 14.90 | 794,800 |
| 31 Jan 2024 | 15.88 | 16.49 | 15.26 | 15.28 | 15.28 | 974,000 |
| 30 Jan 2024 | 17.01 | 17.14 | 15.93 | 15.99 | 15.99 | 903,900 |
| 29 Jan 2024 | 16.74 | 17.46 | 15.86 | 17.31 | 17.31 | 949,600 |
| 26 Jan 2024 | 17.31 | 17.84 | 17.07 | 17.62 | 17.62 | 416,900 |
| 25 Jan 2024 | 17.22 | 17.57 | 16.45 | 17.12 | 17.12 | 718,600 |
| 24 Jan 2024 | 18.14 | 18.60 | 17.06 | 17.28 | 17.28 | 619,800 |
| 23 Jan 2024 | 18.27 | 18.60 | 17.40 | 17.46 | 17.46 | 612,900 |
| 22 Jan 2024 | 17.64 | 18.40 | 16.85 | 17.96 | 17.96 | 911,600 |
| 19 Jan 2024 | 18.72 | 18.72 | 16.85 | 17.92 | 17.92 | 945,000 |
| 18 Jan 2024 | 19.63 | 19.70 | 18.38 | 18.73 | 18.73 | 595,400 |
| 17 Jan 2024 | 20.03 | 20.16 | 18.93 | 19.42 | 19.42 | 568,600 |
| 16 Jan 2024 | 22.45 | 22.54 | 20.02 | 20.63 | 20.63 | 878,100 |
| 12 Jan 2024 | 23.36 | 24.26 | 22.52 | 22.77 | 22.77 | 349,600 |
| 11 Jan 2024 | 24.02 | 24.03 | 22.57 | 23.00 | 23.00 | 525,800 |
| 10 Jan 2024 | 24.71 | 24.79 | 24.00 | 24.20 | 24.20 | 309,300 |
| 09 Jan 2024 | 25.48 | 25.48 | 24.69 | 24.70 | 24.70 | 333,200 |
| 08 Jan 2024 | 25.50 | 26.39 | 24.86 | 26.27 | 26.27 | 278,300 |
| 05 Jan 2024 | 25.90 | 26.18 | 25.28 | 25.62 | 25.62 | 300,900 |
| 04 Jan 2024 | 26.33 | 26.50 | 25.79 | 26.21 | 26.21 | 340,400 |
| 03 Jan 2024 | 27.17 | 27.19 | 25.75 | 26.36 | 26.36 | 469,600 |
| 02 Jan 2024 | 28.12 | 29.50 | 27.60 | 27.88 | 27.88 | 476,300 |
| 29 Dec 2023 | 30.05 | 30.05 | 27.51 | 28.23 | 28.23 | 676,400 |
| 28 Dec 2023 | 29.27 | 31.82 | 29.26 | 30.17 | 30.17 | 598,900 |
| 27 Dec 2023 | 29.75 | 29.98 | 29.11 | 29.56 | 29.56 | 251,100 |
| 26 Dec 2023 | 29.35 | 30.00 | 29.23 | 29.72 | 29.72 | 293,100 |
| 22 Dec 2023 | 29.41 | 30.05 | 28.64 | 29.15 | 29.15 | 313,600 |
| 21 Dec 2023 | 29.77 | 30.44 | 29.02 | 29.63 | 29.63 | 350,000 |
| 20 Dec 2023 | 30.46 | 31.29 | 28.97 | 29.00 | 29.00 | 448,700 |
| 19 Dec 2023 | 30.24 | 31.25 | 30.22 | 30.64 | 30.64 | 377,200 |
| 18 Dec 2023 | 30.00 | 31.24 | 29.45 | 29.47 | 29.47 | 427,600 |
| 15 Dec 2023 | 30.97 | 31.66 | 29.60 | 29.81 | 29.81 | 1,021,800 |
| 14 Dec 2023 | 27.38 | 29.89 | 27.38 | 29.66 | 29.66 | 852,400 |
| 13 Dec 2023 | 23.98 | 26.43 | 23.87 | 26.30 | 26.30 | 513,700 |
| 12 Dec 2023 | 24.75 | 24.75 | 23.74 | 23.75 | 23.75 | 409,900 |
| 11 Dec 2023 | 25.53 | 25.53 | 24.23 | 25.03 | 25.03 | 591,100 |
| 08 Dec 2023 | 25.50 | 26.96 | 25.19 | 26.53 | 26.53 | 507,700 |
| 07 Dec 2023 | 24.13 | 24.85 | 23.70 | 24.83 | 24.83 | 366,100 |
| 06 Dec 2023 | 24.04 | 25.01 | 23.73 | 23.75 | 23.75 | 441,500 |
| 05 Dec 2023 | 24.74 | 24.74 | 23.15 | 23.58 | 23.58 | 607,000 |
| 04 Dec 2023 | 26.61 | 27.02 | 24.82 | 25.21 | 25.21 | 617,000 |
| 01 Dec 2023 | 25.88 | 27.38 | 25.57 | 27.18 | 27.18 | 471,100 |
| 30 Nov 2023 | 26.16 | 26.38 | 25.50 | 25.91 | 25.91 | 321,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.