Li-Cycle Holdings Corp (NY: LICY )

6.080 +0.950 (+18.52%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.880 5.430 4.700 5.130 951,957 +0.54(+11.76%)
Jun 20, 2024 5.720 5.990 4.000 4.590 1,606,029 -0.88(-16.09%)
Jun 18, 2024 4.870 5.490 4.660 5.470 1,013,789 +0.83(+17.89%)
Jun 17, 2024 4.370 5.290 4.330 4.640 1,819,631 +0.40(+9.43%)
Jun 14, 2024 3.500 4.990 3.400 4.240 1,969,226 +0.66(+18.44%)
Jun 13, 2024 3.410 3.610 3.340 3.580 363,004 +0.30(+9.15%)
Jun 12, 2024 3.100 3.680 3.100 3.280 738,536 +0.31(+10.44%)
Jun 11, 2024 3.050 3.300 2.930 2.970 417,954 -0.09(-2.94%)
Jun 10, 2024 2.830 3.150 2.800 3.060 506,441 +0.23(+8.13%)
Jun 07, 2024 3.080 3.110 2.765 2.830 760,353 -0.25(-8.12%)
Jun 06, 2024 3.110 3.140 3.070 3.080 270,157 +0.02(+0.65%)
Jun 05, 2024 3.460 3.490 3.060 3.060 700,153 -0.40(-11.56%)
Jun 04, 2024 3.110 4.040 3.110 3.460 439,819 +2.98(+624.15%)
Jun 03, 2024 0.5200 0.5202 0.4750 0.4778 1,737,733 -0.04(-7.17%)
May 31, 2024 0.5400 0.5599 0.4916 0.5147 2,137,366 -0.02(-3.54%)
May 30, 2024 0.4895 0.5560 0.4655 0.5336 4,686,131 +0.07(+14.68%)
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%)
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.