Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

0.5276 +0.0623 (+13.39%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.5031 0.5033 0.4600 0.4653 3,750,982 -0.03(-6.96%)
May 28, 2024 0.5432 0.5500 0.5000 0.5001 5,185,675 -0.09(-14.89%)
May 24, 2024 0.6300 0.6300 0.5850 0.5876 1,526,893 -0.05(-7.30%)
May 23, 2024 0.6300 0.6600 0.5907 0.6339 1,720,092 +0.00(+0.71%)
May 22, 2024 0.6075 0.6600 0.6051 0.6294 2,452,989 +0.02(+3.60%)
May 21, 2024 0.6000 0.6399 0.5850 0.6075 2,666,436 +0.01(+1.12%)
May 20, 2024 0.5977 0.6280 0.5904 0.6008 1,462,215 +0.01(+1.11%)
May 17, 2024 0.5999 0.6300 0.5820 0.5942 1,185,534 -0.00(-0.12%)
May 16, 2024 0.5872 0.6170 0.5719 0.5949 1,932,103 +0.01(+2.57%)
May 15, 2024 0.6200 0.6200 0.5511 0.5800 2,614,785 -0.03(-4.21%)
May 14, 2024 0.5600 0.6188 0.5600 0.6055 3,310,671 +0.01(+0.93%)
May 13, 2024 0.6281 0.6300 0.5916 0.5999 4,291,602 -0.02(-3.27%)
May 10, 2024 0.6700 0.6973 0.6200 0.6202 3,582,400 -0.09(-12.83%)
May 09, 2024 0.7001 0.7184 0.6800 0.7115 1,301,778 +0.01(+1.48%)
May 08, 2024 0.6500 0.7267 0.6500 0.7011 2,234,447 +0.04(+6.39%)
May 07, 2024 0.7200 0.7213 0.6590 0.6590 2,612,011 -0.06(-8.61%)
May 06, 2024 0.7100 0.7400 0.7000 0.7211 1,731,284 +0.01(+2.10%)
May 03, 2024 0.7300 0.7511 0.6946 0.7063 1,326,303 +0.00(+0.14%)
May 02, 2024 0.6800 0.7100 0.6655 0.7053 1,269,817 +0.04(+6.00%)
May 01, 2024 0.6697 0.6746 0.6500 0.6654 1,012,265 +0.01(+1.57%)
Apr 30, 2024 0.6923 0.7060 0.6500 0.6551 1,550,856 -0.04(-6.23%)
Apr 29, 2024 0.6900 0.7400 0.6891 0.6986 1,623,027 +0.02(+3.39%)
Apr 26, 2024 0.6599 0.7092 0.6589 0.6757 2,101,429 +0.02(+2.78%)
Apr 25, 2024 0.6600 0.6715 0.6319 0.6574 1,526,635 -0.02(-2.33%)
Apr 24, 2024 0.7300 0.7363 0.6630 0.6731 2,471,154 -0.04(-5.48%)
Apr 23, 2024 0.7466 0.7734 0.6917 0.7121 1,680,899 -0.01(-1.68%)
Apr 22, 2024 0.7000 0.7798 0.6899 0.7243 3,494,640 +0.06(+8.54%)
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%)
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.