Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

1.030 +0.123 (+13.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.030 6.157 5.980 6.030 1,069,790 +0.03(+0.50%)
Jul 28, 2023 5.830 6.000 5.760 6.000 828,488 +0.27(+4.71%)
Jul 27, 2023 6.000 6.000 5.710 5.730 741,431 -0.17(-2.88%)
Jul 26, 2023 5.830 6.050 5.760 5.900 946,792 +0.09(+1.55%)
Jul 25, 2023 5.810 5.915 5.780 5.810 645,637 +0.02(+0.35%)
Jul 24, 2023 5.860 5.950 5.715 5.790 1,005,124 -0.01(-0.17%)
Jul 21, 2023 5.800 5.880 5.620 5.800 1,002,962 +0.07(+1.22%)
Jul 20, 2023 5.820 5.909 5.710 5.730 846,604 -0.16(-2.72%)
Jul 19, 2023 5.940 6.090 5.805 5.890 840,540 +0.03(+0.51%)
Jul 18, 2023 5.980 6.120 5.820 5.860 1,147,358 -0.13(-2.17%)
Jul 17, 2023 5.700 6.030 5.560 5.990 1,155,256 +0.32(+5.64%)
Jul 14, 2023 6.050 6.080 5.660 5.670 1,008,608 -0.38(-6.28%)
Jul 13, 2023 6.060 6.140 5.960 6.050 1,374,839 +0.05(+0.83%)
Jul 12, 2023 6.130 6.149 5.940 6.000 894,002 +0.02(+0.33%)
Jul 11, 2023 6.100 6.120 5.910 5.980 1,466,380 -0.05(-0.83%)
Jul 10, 2023 5.820 6.055 5.680 6.030 1,125,129 +0.17(+2.90%)
Jul 07, 2023 5.580 6.090 5.570 5.860 1,802,288 +0.28(+5.02%)
Jul 06, 2023 5.760 5.800 5.260 5.580 1,858,000 -0.31(-5.26%)
Jul 05, 2023 5.640 5.920 5.530 5.890 1,173,945 +0.19(+3.33%)
Jul 03, 2023 5.600 5.730 5.570 5.700 521,760 +0.15(+2.70%)
Jun 30, 2023 5.670 5.770 5.533 5.550 1,238,220 -0.05(-0.89%)
Jun 29, 2023 5.500 5.651 5.470 5.600 1,015,187 +0.12(+2.19%)
Jun 28, 2023 5.160 5.490 5.140 5.480 1,064,988 +0.33(+6.41%)
Jun 27, 2023 5.030 5.200 5.010 5.150 1,220,032 +0.14(+2.79%)
Jun 26, 2023 5.360 5.390 4.970 5.010 2,768,788 -0.43(-7.90%)
Jun 23, 2023 5.360 5.540 5.290 5.440 3,449,020 +0.02(+0.37%)
Jun 22, 2023 5.370 5.450 5.281 5.420 740,240 -0.02(-0.37%)
Jun 21, 2023 5.590 5.610 5.370 5.440 936,242 -0.18(-3.20%)
Jun 20, 2023 5.590 5.700 5.505 5.620 786,557 -0.02(-0.35%)
Jun 16, 2023 5.850 5.900 5.590 5.640 1,285,035 -0.08(-1.40%)
Jun 15, 2023 5.580 5.750 5.580 5.720 1,271,431 +0.59(+11.50%)
May 08, 2023 5.030 5.170 4.985 5.130 1,247,098 +0.14(+2.81%)
May 05, 2023 4.910 5.090 4.910 4.990 1,083,945 +0.12(+2.46%)
May 04, 2023 4.490 4.875 4.470 4.870 1,313,722 +0.41(+9.19%)
May 03, 2023 4.420 4.562 4.320 4.460 1,063,633 +0.07(+1.59%)
May 02, 2023 4.560 4.590 4.300 4.390 2,319,016 -0.22(-4.77%)
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.