Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

0.6673 -0.0328 (-4.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.7100 0.7498 0.6200 0.6673 4,029,067 -0.03(-4.69%)
Apr 18, 2024 0.8200 0.8220 0.7000 0.7001 3,702,881 -0.10(-12.66%)
Apr 17, 2024 0.9144 0.9275 0.8005 0.8016 3,486,195 -0.09(-10.23%)
Apr 16, 2024 0.8803 0.9488 0.8608 0.8929 3,178,906 +0.02(+1.88%)
Apr 15, 2024 0.8500 0.9640 0.8300 0.8764 4,948,031 +0.02(+2.35%)
Apr 12, 2024 1.060 1.070 0.8500 0.8563 8,146,265 -0.24(-22.15%)
Apr 11, 2024 1.120 1.130 1.000 1.100 2,886,378 -0.02(-1.79%)
Apr 10, 2024 1.100 1.150 1.050 1.120 2,190,172 -0.04(-3.45%)
Apr 09, 2024 1.130 1.210 1.110 1.160 3,672,015 +0.03(+2.65%)
Apr 08, 2024 1.070 1.180 1.020 1.130 5,076,623 +0.06(+5.61%)
Apr 05, 2024 0.9681 1.090 0.9594 1.070 4,594,587 +0.06(+5.94%)
Apr 04, 2024 0.9200 1.040 0.9007 1.010 6,157,733 +0.09(+10.19%)
Apr 03, 2024 0.9553 0.9553 0.8800 0.9166 3,842,428 -0.03(-2.85%)
Apr 02, 2024 0.9400 1.080 0.9199 0.9435 5,770,249 -0.05(-4.71%)
Apr 01, 2024 1.030 1.080 0.9359 0.9901 4,929,497 -0.04(-3.87%)
Mar 28, 2024 0.9155 1.040 1.030 1.030 8,671,876 +0.12(+13.51%)
Mar 27, 2024 0.8900 0.9200 0.8500 0.9074 7,676,163 -0.04(-4.15%)
Mar 26, 2024 0.9197 0.9817 0.7885 0.9467 14,800,778 +0.08(+9.51%)
Mar 25, 2024 1.100 1.100 0.8242 0.8645 16,645,956 -0.27(-23.50%)
Mar 22, 2024 1.190 1.230 1.100 1.130 9,706,101 -0.16(-12.40%)
Mar 21, 2024 1.350 1.350 1.140 1.290 10,189,923 +0.03(+2.38%)
Mar 20, 2024 1.300 1.340 1.120 1.260 17,361,022 -0.09(-6.67%)
Mar 19, 2024 1.340 1.920 1.150 1.350 93,769,200 +0.25(+22.73%)
Mar 18, 2024 0.7600 1.292 0.7580 1.100 41,144,788 +0.34(+44.09%)
Mar 15, 2024 0.7500 0.8471 0.6999 0.7634 10,082,143 +0.06(+8.15%)
Mar 14, 2024 0.7800 0.8877 0.6800 0.7059 21,179,268 -0.09(-11.73%)
Mar 13, 2024 0.7192 0.9000 0.6539 0.7997 75,796,416 +0.21(+36.26%)
Mar 12, 2024 0.5142 0.6000 0.4499 0.5869 61,015,616 +0.19(+46.32%)
Mar 11, 2024 0.4300 0.4390 0.4010 0.4011 1,550,715 -0.02(-5.38%)
Mar 08, 2024 0.4299 0.4399 0.4200 0.4239 1,414,989 +0.01(+1.48%)
Mar 07, 2024 0.4094 0.4205 0.4041 0.4177 1,440,989 +0.01(+2.33%)
Mar 06, 2024 0.4001 0.4001 0.4001 0.4082 1,208,283 -0.00(-0.34%)
Mar 05, 2024 0.4200 0.4251 0.4010 0.4096 1,149,187 -0.00(-0.56%)
Mar 04, 2024 0.4300 0.4500 0.4101 0.4119 1,795,823 -0.01(-3.06%)
Mar 01, 2024 0.4100 0.4300 0.3905 0.4249 2,137,556 +0.06(+18.03%)
Feb 29, 2024 0.4185 0.4478 0.3600 0.3600 4,544,480 -0.06(-13.98%)
Feb 28, 2024 0.4228 0.4540 0.4184 0.4185 1,671,627 +0.00(+0.05%)
Feb 27, 2024 0.4000 0.4185 0.4000 0.4183 1,502,420 +0.02(+4.57%)
Feb 26, 2024 0.4131 0.4260 0.4000 0.4000 2,255,971 -0.01(-1.26%)
Feb 23, 2024 0.4260 0.4260 0.4001 0.4051 1,415,730 -0.00(-1.20%)
Feb 22, 2024 0.4403 0.4700 0.4006 0.4100 2,498,017 -0.04(-8.60%)
Feb 21, 2024 0.4094 0.4890 0.4094 0.4486 3,256,845 +0.04(+8.94%)
Feb 20, 2024 0.4000 0.4232 0.3900 0.4118 1,620,335 +0.03(+6.93%)
Feb 16, 2024 0.4380 0.4423 0.3806 0.3851 3,261,679 -0.03(-8.00%)
Feb 15, 2024 0.4394 0.4583 0.4115 0.4186 2,423,696 -0.01(-2.54%)
Feb 14, 2024 0.4101 0.4400 0.4101 0.4295 1,274,546 +0.02(+4.71%)
Feb 13, 2024 0.4600 0.4600 0.4102 0.4102 1,807,423 -0.05(-11.63%)
Feb 12, 2024 0.4366 0.4750 0.4270 0.4642 2,172,720 +0.03(+7.93%)
Feb 09, 2024 0.4000 0.4378 0.3800 0.4301 1,492,637 +0.03(+7.85%)
Feb 08, 2024 0.3877 0.4100 0.3752 0.3988 1,727,506 +0.01(+3.42%)
Feb 07, 2024 0.4000 0.4085 0.3733 0.3856 1,430,117 -0.01(-3.09%)
Feb 06, 2024 0.3700 0.3988 0.3701 0.3979 2,327,906 +0.03(+7.14%)
Feb 05, 2024 0.3999 0.4000 0.3710 0.3714 3,115,039 -0.02(-6.09%)
Feb 02, 2024 0.4011 0.4150 0.3878 0.3955 2,671,037 -0.01(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.