Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li-Cycle Holdings Corp (NY: LICY )

0.6631 +0.0080 (+1.22%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.640 4.695 4.410 4.440 1,240,065 -0.19(-4.10%)
Aug 30, 2023 4.700 4.720 4.520 4.630 1,190,213 -0.05(-1.07%)
Aug 29, 2023 4.450 4.690 4.365 4.680 1,217,667 +0.22(+4.93%)
Aug 28, 2023 4.400 4.515 4.365 4.460 1,407,570 +0.17(+3.96%)
Aug 25, 2023 4.180 4.315 4.095 4.290 1,461,468 +0.15(+3.62%)
Aug 24, 2023 4.450 4.480 4.140 4.140 1,898,536 -0.32(-7.17%)
Aug 23, 2023 4.360 4.520 4.360 4.460 1,763,075 +0.11(+2.53%)
Aug 22, 2023 4.420 4.455 4.335 4.350 1,131,133 -0.01(-0.23%)
Aug 21, 2023 4.640 4.665 4.310 4.360 1,798,028 -0.21(-4.60%)
Aug 18, 2023 4.360 4.670 4.315 4.570 1,581,452 +0.19(+4.34%)
Aug 17, 2023 4.510 4.560 4.340 4.380 1,730,666 -0.07(-1.57%)
Aug 16, 2023 4.500 4.570 4.440 4.450 1,943,174 -0.04(-0.89%)
Aug 15, 2023 4.790 4.800 4.450 4.490 3,380,210 -0.27(-5.67%)
Aug 14, 2023 5.300 5.390 4.660 4.760 4,828,583 -0.73(-13.30%)
Aug 11, 2023 5.570 5.570 5.330 5.490 1,080,052 -0.12(-2.14%)
Aug 10, 2023 5.550 5.700 5.535 5.610 1,014,284 +0.12(+2.19%)
Aug 09, 2023 5.420 5.530 5.340 5.490 1,476,617 +0.10(+1.86%)
Aug 08, 2023 5.500 5.510 5.310 5.390 1,335,337 -0.16(-2.88%)
Aug 07, 2023 5.780 5.800 5.500 5.550 946,897 -0.24(-4.15%)
Aug 04, 2023 5.870 5.945 5.770 5.790 1,093,768 -0.07(-1.19%)
Aug 03, 2023 5.840 5.975 5.840 5.860 579,397 -0.02(-0.34%)
Aug 02, 2023 5.850 5.900 5.695 5.880 1,073,934 -0.12(-2.00%)
Aug 01, 2023 5.970 6.029 5.920 6.000 895,949 -0.03(-0.50%)
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%)
May 01, 2023 4.740 4.785 4.550 4.610 842,029 -0.14(-2.95%)
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 1,221,969 -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%)
Feb 01, 2023 5.400 5.830 5.400 5.760 1,941,491 +0.32(+5.88%)
Jan 31, 2023 5.330 5.475 5.130 5.440 1,842,404 +0.08(+1.49%)
Jan 30, 2023 5.600 5.980 5.345 5.360 1,980,470 -0.41(-7.11%)
Jan 27, 2023 5.360 5.880 5.305 5.770 1,782,634 +0.35(+6.46%)
Jan 26, 2023 5.570 5.630 5.170 5.420 1,575,793 +0.02(+0.37%)
Jan 25, 2023 5.510 5.522 5.300 5.400 2,056,399 -0.55(-9.24%)
Jan 24, 2023 5.970 6.068 5.900 5.950 723,394 -0.07(-1.16%)
Jan 23, 2023 5.650 6.060 5.630 6.020 1,406,281 +0.40(+7.12%)
Jan 20, 2023 5.470 5.710 5.430 5.620 1,037,969 +0.23(+4.27%)
Jan 19, 2023 5.560 5.560 5.340 5.390 941,282 -0.25(-4.43%)
Jan 18, 2023 5.910 6.011 5.620 5.640 1,026,735 -0.22(-3.75%)
Jan 17, 2023 5.820 5.875 5.690 5.860 1,085,673 +0.07(+1.21%)
Jan 13, 2023 5.550 5.860 5.495 5.790 1,689,851 +0.12(+2.12%)
Jan 12, 2023 5.510 5.740 5.402 5.670 1,229,076 +0.18(+3.28%)
Jan 11, 2023 5.400 5.500 5.320 5.490 1,613,442 +0.14(+2.62%)
Jan 10, 2023 5.200 5.400 5.171 5.350 854,552 +0.13(+2.49%)
Jan 09, 2023 5.080 5.279 5.050 5.220 867,902 +0.19(+3.78%)
Jan 06, 2023 4.970 5.080 4.810 5.030 852,555 +0.10(+2.03%)
Jan 05, 2023 4.810 4.945 4.731 4.930 575,205 +0.07(+1.44%)
Jan 04, 2023 4.770 4.880 4.660 4.860 726,821 +0.14(+2.97%)
Jan 03, 2023 4.830 5.000 4.580 4.720 1,041,943 -0.04(-0.84%)
Dec 30, 2022 4.670 4.790 4.610 4.760 1,125,917 +0.02(+0.42%)
Dec 29, 2022 4.530 4.750 4.510 4.740 1,114,106 +0.23(+5.10%)
Dec 28, 2022 4.600 4.670 4.480 4.510 1,038,770 -0.13(-2.80%)
Dec 27, 2022 4.720 4.800 4.555 4.640 1,511,687 -0.12(-2.52%)
Dec 23, 2022 4.790 4.810 4.700 4.760 1,187,599 -0.05(-1.04%)
Dec 22, 2022 5.030 5.070 4.605 4.810 1,884,491 -0.27(-5.31%)
Dec 21, 2022 4.960 5.155 4.850 5.080 1,338,116 +0.16(+3.25%)
Dec 20, 2022 5.000 5.090 4.900 4.920 1,543,660 -0.11(-2.19%)
Dec 19, 2022 5.130 5.175 5.000 5.030 1,002,483 -0.07(-1.37%)
Dec 16, 2022 5.100 5.200 5.010 5.100 1,928,723 -0.09(-1.73%)
Dec 15, 2022 5.210 5.330 5.110 5.190 1,071,883 -0.10(-1.89%)
Dec 14, 2022 5.400 5.470 5.150 5.290 1,681,072 -0.13(-2.40%)
Dec 13, 2022 5.780 5.920 5.320 5.420 1,226,803 -0.16(-2.87%)
Dec 12, 2022 5.550 5.690 5.440 5.580 711,747 +0.01(+0.18%)
Dec 09, 2022 5.720 5.880 5.560 5.570 616,912 -0.19(-3.30%)
Dec 08, 2022 5.800 5.965 5.690 5.760 848,596 +0.00(+0.00%)
Dec 07, 2022 5.570 5.780 5.560 5.760 732,714 +0.16(+2.86%)
Dec 06, 2022 5.960 5.990 5.555 5.600 1,196,648 -0.38(-6.35%)
Dec 05, 2022 6.180 6.230 5.920 5.980 686,803 -0.22(-3.55%)
Dec 02, 2022 5.960 6.320 5.860 6.200 1,143,854 +0.19(+3.16%)
Dec 01, 2022 6.300 6.450 6.000 6.010 1,026,632 -0.36(-5.65%)
Nov 30, 2022 5.950 6.370 5.950 6.370 1,155,877 +0.44(+7.42%)
Nov 29, 2022 5.960 6.245 5.860 5.930 1,286,072 -0.02(-0.34%)
Nov 28, 2022 6.150 6.230 5.900 5.950 819,461 -0.27(-4.34%)
Nov 25, 2022 6.120 6.360 6.035 6.220 449,341 +0.10(+1.63%)
Nov 23, 2022 5.930 6.210 5.900 6.120 826,141 +0.19(+3.20%)
Nov 22, 2022 5.710 6.020 5.620 5.930 865,818 +0.24(+4.22%)
Nov 21, 2022 6.050 6.065 5.655 5.690 1,099,452 -0.41(-6.72%)
Nov 18, 2022 6.160 6.170 5.970 6.100 2,426,985 +0.05(+0.83%)
Nov 17, 2022 5.890 6.060 5.840 6.050 632,079 +0.03(+0.50%)
Nov 16, 2022 6.110 6.200 6.010 6.020 689,999 -0.17(-2.75%)
Nov 15, 2022 6.410 6.450 6.170 6.190 1,204,470 -0.01(-0.16%)
Nov 14, 2022 6.320 6.450 6.185 6.200 1,680,510 -0.11(-1.74%)
Nov 11, 2022 6.040 6.320 6.010 6.310 1,593,303 +0.29(+4.82%)
Nov 10, 2022 5.900 6.090 5.872 6.020 1,903,423 +0.39(+6.93%)
Nov 09, 2022 5.880 5.940 5.605 5.630 803,745 -0.28(-4.74%)
Nov 08, 2022 5.780 6.050 5.660 5.910 1,014,098 +0.15(+2.60%)
Nov 07, 2022 6.000 6.020 5.755 5.760 1,052,531 -0.19(-3.19%)
Nov 04, 2022 5.960 5.986 5.780 5.950 666,984 +0.13(+2.23%)
Nov 03, 2022 5.580 5.980 5.560 5.820 734,716 +0.21(+3.74%)
Nov 02, 2022 5.840 5.580 5.610 1,103,430 -0.21(-3.61%)
Nov 01, 2022 6.080 6.110 5.775 5.820 1,302,551 -0.14(-2.35%)
Oct 31, 2022 5.890 5.960 5.800 5.960 1,078,320 +0.04(+0.68%)
Oct 28, 2022 5.750 5.949 5.600 5.920 1,118,739 +0.18(+3.14%)
Oct 27, 2022 5.870 5.945 5.730 5.740 985,300 -0.10(-1.71%)
Oct 26, 2022 5.680 5.930 5.640 5.840 1,615,492 +0.18(+3.18%)
Oct 25, 2022 5.290 5.680 5.280 5.660 1,385,520 +0.35(+6.59%)
Oct 24, 2022 5.390 5.400 5.090 5.310 1,143,264 -0.08(-1.48%)
Oct 21, 2022 5.660 5.735 5.260 5.390 1,853,569 -0.32(-5.60%)
Oct 20, 2022 5.610 5.880 5.610 5.710 1,184,883 +0.13(+2.33%)
Oct 19, 2022 5.540 5.600 5.450 5.580 1,090,603 -0.05(-0.89%)
Oct 18, 2022 5.940 6.000 5.580 5.630 895,068 -0.14(-2.43%)
Oct 17, 2022 5.600 5.900 5.600 5.770 1,570,789 +0.32(+5.87%)
Oct 14, 2022 5.730 5.850 5.360 5.450 1,696,235 -0.22(-3.88%)
Oct 13, 2022 5.110 5.670 5.070 5.670 1,406,145 +0.36(+6.78%)
Oct 12, 2022 5.280 5.410 5.250 5.310 1,495,300 +0.02(+0.38%)
Oct 11, 2022 5.230 5.370 5.055 5.290 899,896 +0.04(+0.76%)
Oct 10, 2022 5.250 5.320 5.150 5.250 964,338 +0.02(+0.38%)
Oct 07, 2022 5.500 5.540 5.225 5.230 1,368,546 -0.39(-6.94%)
Oct 06, 2022 5.630 5.780 5.470 5.620 1,145,836 -0.01(-0.18%)
Oct 05, 2022 5.540 5.740 5.290 5.630 1,842,323 -0.05(-0.88%)
Oct 04, 2022 5.670 5.850 5.600 5.680 1,988,920 +0.08(+1.43%)
Oct 03, 2022 5.380 5.620 5.162 5.600 1,356,998 +0.28(+5.26%)
Sep 30, 2022 5.870 5.890 5.315 5.320 2,192,935 -0.56(-9.52%)
Sep 29, 2022 6.000 6.120 5.720 5.880 2,672,049 -0.27(-4.39%)
Sep 28, 2022 5.990 6.220 5.860 6.150 1,430,092 +0.13(+2.16%)
Sep 27, 2022 5.810 6.179 5.810 6.020 1,992,709 +0.35(+6.17%)
Sep 26, 2022 5.640 6.170 5.600 5.670 2,374,936 -0.12(-2.07%)
Sep 23, 2022 5.920 6.040 5.490 5.790 3,514,572 -0.28(-4.61%)
Sep 22, 2022 6.430 6.440 5.950 6.070 3,969,980 -0.36(-5.60%)
Sep 21, 2022 6.210 6.630 6.001 6.430 2,373,991 +0.23(+3.71%)
Sep 20, 2022 6.200 6.660 6.180 6.200 3,054,931 +0.03(+0.49%)
Sep 19, 2022 5.950 6.240 5.950 6.170 1,417,428 +0.14(+2.32%)
Sep 16, 2022 6.150 6.205 5.991 6.030 3,640,594 -0.26(-4.13%)
Sep 15, 2022 6.750 6.805 6.200 6.290 4,291,480 -0.43(-6.40%)
Sep 14, 2022 6.980 7.140 6.250 6.720 4,161,072 -0.39(-5.49%)
Sep 13, 2022 7.100 7.365 7.030 7.110 1,741,743 -0.31(-4.18%)
Sep 12, 2022 7.030 7.490 6.990 7.420 2,200,789 +0.44(+6.30%)
Sep 09, 2022 7.000 7.030 6.870 6.980 1,236,327 +0.00(+0.00%)
Sep 08, 2022 7.010 7.020 6.805 6.980 884,387 -0.01(-0.14%)
Sep 07, 2022 7.010 7.090 6.870 6.990 1,119,097 +0.04(+0.58%)
Sep 06, 2022 6.850 7.020 6.810 6.950 1,284,653 +0.23(+3.42%)
Sep 02, 2022 6.800 6.910 6.560 6.720 908,898 +0.05(+0.75%)
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.