Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

0.9074 -0.0026 (-0.29%)
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.700 4.860 4.635 4.750 1,047,883 +0.03(+0.64%)
Apr 27, 2023 4.710 4.730 4.635 4.720 682,585 +0.06(+1.29%)
Apr 26, 2023 4.710 4.740 4.610 4.660 866,024 +0.00(+0.00%)
Apr 25, 2023 4.710 4.710 4.570 4.660 1,070,566 -0.07(-1.48%)
Apr 24, 2023 4.680 4.770 4.570 4.730 1,098,828 +0.04(+0.85%)
Apr 21, 2023 4.870 4.880 4.630 4.690 1,723,223 -0.17(-3.50%)
Apr 20, 2023 4.960 5.010 4.810 4.860 1,222,019 -0.15(-2.99%)
Apr 19, 2023 5.100 5.160 5.000 5.010 1,062,075 -0.13(-2.53%)
Apr 18, 2023 5.390 5.390 5.100 5.140 1,261,777 -0.20(-3.75%)
Apr 17, 2023 5.600 5.630 5.325 5.340 1,118,676 -0.29(-5.15%)
Apr 14, 2023 5.780 5.820 5.550 5.630 904,646 -0.13(-2.26%)
Apr 13, 2023 5.670 5.875 5.650 5.760 1,256,996 +0.15(+2.67%)
Apr 12, 2023 5.730 5.740 5.565 5.610 1,039,246 -0.02(-0.36%)
Apr 11, 2023 5.680 5.765 5.605 5.630 1,007,304 -0.02(-0.35%)
Apr 10, 2023 5.380 5.680 5.350 5.650 1,412,385 +0.31(+5.81%)
Apr 06, 2023 5.350 5.410 5.200 5.340 977,800 -0.06(-1.11%)
Apr 05, 2023 5.590 5.590 5.310 5.400 1,039,067 -0.19(-3.40%)
Apr 04, 2023 5.720 5.720 5.530 5.590 1,182,103 -0.09(-1.58%)
Apr 03, 2023 5.660 5.690 5.470 5.680 1,505,718 +0.05(+0.89%)
Mar 31, 2023 5.580 5.885 5.525 5.630 2,983,041 +0.15(+2.74%)
Mar 30, 2023 5.160 5.800 5.100 5.480 3,667,298 +0.50(+10.04%)
Mar 29, 2023 4.890 5.040 4.760 4.980 2,025,653 +0.19(+3.97%)
Mar 28, 2023 4.810 4.880 4.780 4.790 1,102,030 -0.10(-2.04%)
Mar 27, 2023 4.970 4.970 4.811 4.890 4,181,505 +0.02(+0.41%)
Mar 24, 2023 4.970 4.990 4.760 4.870 1,122,811 -0.11(-2.21%)
Mar 23, 2023 5.080 5.180 4.900 4.980 1,173,114 -0.03(-0.60%)
Mar 22, 2023 5.050 5.170 4.995 5.010 942,830 -0.06(-1.18%)
Mar 21, 2023 5.120 5.260 5.060 5.070 1,030,283 +0.05(+1.00%)
Mar 20, 2023 5.060 5.120 4.960 5.020 981,039 -0.01(-0.20%)
Mar 17, 2023 5.200 5.260 4.905 5.030 2,077,666 -0.22(-4.19%)
Mar 16, 2023 5.090 5.315 4.910 5.250 1,494,362 +0.19(+3.75%)
Mar 15, 2023 5.220 5.238 4.900 5.060 1,755,228 -0.29(-5.42%)
Mar 14, 2023 5.420 5.450 5.290 5.350 1,298,427 +0.12(+2.29%)
Mar 13, 2023 5.090 5.325 4.990 5.230 1,623,571 +0.04(+0.77%)
Mar 10, 2023 5.350 5.440 5.140 5.190 1,585,061 -0.13(-2.44%)
Mar 09, 2023 5.780 5.840 5.310 5.320 1,836,278 -0.43(-7.48%)
Mar 08, 2023 5.760 5.820 5.670 5.750 933,728 +0.01(+0.17%)
Mar 07, 2023 5.910 5.960 5.670 5.740 1,065,170 -0.19(-3.20%)
Mar 06, 2023 5.960 6.135 5.910 5.930 1,206,699 +0.03(+0.51%)
Mar 03, 2023 5.750 5.980 5.655 5.900 1,231,568 +0.21(+3.69%)
Mar 02, 2023 5.790 5.810 5.460 5.690 1,813,975 -0.05(-0.87%)
Mar 01, 2023 6.080 6.100 5.710 5.740 1,645,823 -0.32(-5.28%)
Feb 28, 2023 5.920 6.130 5.900 6.060 1,444,522 +0.17(+2.89%)
Feb 27, 2023 6.110 6.580 5.850 5.890 4,375,123 +0.22(+3.88%)
Feb 24, 2023 5.900 5.900 5.560 5.670 1,561,061 -0.18(-3.08%)
Feb 23, 2023 5.800 5.880 5.700 5.850 1,406,862 +0.17(+2.99%)
Feb 22, 2023 5.550 5.725 5.460 5.680 1,213,626 +0.15(+2.71%)
Feb 21, 2023 5.740 5.790 5.505 5.530 1,422,995 -0.30(-5.15%)
Feb 17, 2023 5.880 5.910 5.680 5.830 1,532,810 -0.12(-2.02%)
Feb 16, 2023 6.060 6.185 5.950 5.950 1,206,877 -0.18(-2.94%)
Feb 15, 2023 5.770 6.130 5.750 6.130 1,185,394 +0.31(+5.33%)
Feb 14, 2023 5.640 5.850 5.570 5.820 1,021,090 +0.08(+1.39%)
Feb 13, 2023 5.770 5.800 5.610 5.740 750,767 +0.00(+0.00%)
Feb 10, 2023 5.710 5.780 5.590 5.740 1,294,261 -0.07(-1.20%)
Feb 09, 2023 5.940 6.045 5.805 5.810 969,459 -0.03(-0.51%)
Feb 08, 2023 5.990 6.090 5.840 5.840 1,017,467 -0.14(-2.34%)
Feb 07, 2023 5.990 6.020 5.770 5.980 1,145,554 +0.05(+0.84%)
Feb 06, 2023 6.040 6.120 5.890 5.930 1,618,687 +0.17(+2.95%)
Feb 03, 2023 5.890 6.060 5.670 5.760 1,811,279 -0.25(-4.16%)
Feb 02, 2023 5.900 6.150 5.840 6.010 2,656,310 +0.25(+4.34%)
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.