Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

2.200 -0.160 (-6.78%)
Official Closing Price Updated: 4:10 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 2.050 2.370 2.050 2.360 810,611 +0.25(+11.85%)
Oct 04, 2024 2.000 2.110 1.930 2.110 264,308 +0.16(+8.21%)
Oct 03, 2024 1.970 2.030 1.900 1.950 306,999 -0.03(-1.52%)
Oct 02, 2024 2.080 2.140 1.950 1.980 298,620 -0.12(-5.71%)
Oct 01, 2024 2.200 2.280 2.085 2.100 344,187 -0.09(-4.11%)
Sep 30, 2024 2.080 2.240 1.995 2.190 438,266 +0.08(+3.79%)
Sep 27, 2024 2.060 2.285 2.060 2.110 379,387 +0.02(+0.96%)
Sep 26, 2024 1.940 2.120 1.920 2.090 592,844 +0.25(+13.59%)
Sep 25, 2024 1.840 1.950 1.760 1.840 566,393 +0.00(+0.00%)
Sep 24, 2024 1.970 2.059 1.820 1.840 561,927 -0.16(-8.00%)
Sep 23, 2024 2.240 2.330 1.910 2.000 1,142,261 -0.20(-9.09%)
Sep 20, 2024 2.520 2.790 2.160 2.200 1,594,615 -0.22(-9.09%)
Sep 19, 2024 2.230 2.690 2.160 2.420 1,921,569 +0.30(+14.15%)
Sep 18, 2024 2.100 2.205 1.840 2.120 912,994 +0.08(+3.92%)
Sep 17, 2024 2.070 2.369 1.820 2.040 1,644,111 +0.00(+0.00%)
Sep 16, 2024 1.520 2.074 1.500 2.040 3,165,178 +0.52(+34.21%)
Sep 13, 2024 1.450 1.530 1.440 1.520 785,649 +0.11(+7.80%)
Sep 12, 2024 1.420 1.425 1.382 1.410 266,714 +0.00(+0.00%)
Sep 11, 2024 1.450 1.465 1.380 1.410 420,131 +0.00(+0.00%)
Sep 10, 2024 1.360 1.410 1.331 1.410 276,024 +0.04(+2.92%)
Sep 09, 2024 1.310 1.375 1.250 1.370 393,053 +0.11(+8.73%)
Sep 06, 2024 1.330 1.350 1.255 1.260 334,431 -0.10(-7.35%)
Sep 05, 2024 1.320 1.540 1.310 1.360 1,363,144 +0.03(+2.26%)
Sep 04, 2024 1.250 1.410 1.215 1.330 429,814 +0.05(+3.91%)
Sep 03, 2024 1.390 1.400 1.270 1.280 653,392 -0.10(-7.25%)
Aug 30, 2024 1.520 1.520 1.350 1.380 813,715 -0.10(-6.76%)
Aug 29, 2024 1.490 1.550 1.480 1.480 347,900 +0.00(+0.00%)
Aug 28, 2024 1.630 1.630 1.420 1.480 709,952 -0.15(-9.20%)
Aug 27, 2024 1.660 1.720 1.620 1.630 425,927 -0.06(-3.55%)
Aug 26, 2024 1.910 1.920 1.620 1.690 1,145,958 -0.19(-10.11%)
Aug 23, 2024 1.950 1.950 1.870 1.880 505,173 -0.05(-2.59%)
Aug 22, 2024 2.100 2.120 1.870 1.930 646,974 -0.15(-7.21%)
Aug 21, 2024 2.100 2.130 2.010 2.080 302,208 +0.07(+3.48%)
Aug 20, 2024 2.290 2.290 2.000 2.010 753,306 -0.29(-12.61%)
Aug 19, 2024 2.320 2.340 2.245 2.300 267,028 +0.00(+0.00%)
Aug 16, 2024 2.480 2.490 2.270 2.300 356,771 -0.19(-7.63%)
Aug 15, 2024 2.470 2.500 2.400 2.490 197,833 +0.12(+5.06%)
Aug 14, 2024 2.530 2.572 2.330 2.370 517,022 -0.22(-8.49%)
Aug 13, 2024 2.710 2.710 2.460 2.590 473,419 -0.11(-4.07%)
Aug 12, 2024 2.850 2.850 2.700 2.700 169,793 -0.17(-5.92%)
Aug 09, 2024 2.910 2.940 2.610 2.870 312,292 -0.05(-1.71%)
Aug 08, 2024 3.060 3.060 2.770 2.920 392,196 +0.21(+7.75%)
Aug 07, 2024 3.020 3.080 2.650 2.710 445,411 -0.28(-9.36%)
Aug 06, 2024 3.000 3.025 2.850 2.990 214,522 +0.04(+1.36%)
Aug 05, 2024 2.910 3.040 2.800 2.950 272,291 -0.14(-4.53%)
Aug 02, 2024 3.150 3.160 3.020 3.090 209,818 -0.25(-7.49%)
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.