Li-Cycle Holdings Corp (NY: LICY )

2.200 -0.220 (-9.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 102.08 107.12 101.76 103.52 194,323 +1.60(+1.57%)
Oct 28, 2021 97.76 102.16 97.76 101.92 240,841 +5.28(+5.46%)
Oct 27, 2021 99.68 100.72 95.12 96.64 138,215 -1.52(-1.55%)
Oct 26, 2021 101.68 98.16 205,884 -3.20(-3.16%)
Oct 25, 2021 91.28 101.84 90.40 101.36 333,552 +9.92(+10.85%)
Oct 22, 2021 89.60 91.92 88.56 91.44 93,658 +0.24(+0.26%)
Oct 21, 2021 92.24 93.44 89.52 91.20 145,147 -2.08(-2.23%)
Oct 20, 2021 95.28 95.28 92.88 93.28 93,460 -0.08(-0.09%)
Oct 19, 2021 92.00 95.60 91.84 93.36 172,282 +1.68(+1.83%)
Oct 18, 2021 91.12 95.20 90.00 91.68 241,570 +2.32(+2.60%)
Oct 15, 2021 88.88 90.40 87.84 89.36 183,613 +0.48(+0.54%)
Oct 14, 2021 89.52 89.60 87.04 88.88 278,391 +0.88(+1.00%)
Oct 13, 2021 89.84 90.00 86.96 88.00 299,917 -1.20(-1.35%)
Oct 12, 2021 89.68 90.96 86.48 89.20 267,464 +1.04(+1.18%)
Oct 11, 2021 91.60 96.08 87.76 88.16 309,449 -4.32(-4.67%)
Oct 08, 2021 90.96 94.96 90.56 92.48 286,903 +3.28(+3.68%)
Oct 07, 2021 93.04 95.76 88.32 89.20 701,012 -1.76(-1.93%)
Oct 06, 2021 82.24 92.64 77.68 90.96 1,427,626 +4.32(+4.99%)
Oct 05, 2021 92.16 92.72 84.48 86.64 256,540 -4.24(-4.67%)
Oct 04, 2021 98.88 99.76 89.76 90.88 204,940 -8.00(-8.09%)
Oct 01, 2021 97.36 99.84 94.48 98.88 219,282 +5.28(+5.64%)
Sep 30, 2021 97.92 111.84 92.88 93.60 574,527 -6.88(-6.85%)
Sep 29, 2021 92.80 101.84 89.47 100.48 1,275,621 +12.48(+14.18%)
Sep 28, 2021 94.64 94.64 87.04 88.00 379,996 -5.44(-5.82%)
Sep 27, 2021 90.64 97.76 90.08 93.44 466,444 +5.84(+6.67%)
Sep 24, 2021 92.00 87.52 84.40 87.60 229,121 +0.08(+0.09%)
Sep 23, 2021 84.40 92.96 84.32 87.52 458,043 +5.92(+7.25%)
Sep 22, 2021 83.36 84.32 79.76 81.60 258,030 +2.80(+3.55%)
Sep 21, 2021 77.92 82.00 75.28 78.80 273,778 +2.96(+3.90%)
Sep 20, 2021 69.68 79.76 69.28 75.84 338,447 +5.44(+7.73%)
Sep 17, 2021 69.60 74.00 68.80 70.40 101,960 +0.72(+1.03%)
Sep 16, 2021 71.20 72.40 68.56 69.68 78,893 -1.36(-1.91%)
Sep 15, 2021 72.08 73.52 68.72 71.04 139,072 +2.24(+3.26%)
Sep 14, 2021 68.00 72.40 65.04 68.80 235,734 +4.08(+6.30%)
Sep 13, 2021 67.28 67.28 63.20 64.72 131,331 +0.72(+1.12%)
Sep 10, 2021 64.80 64.80 62.16 64.00 89,531 +0.00(+0.00%)
Sep 09, 2021 63.92 65.20 63.52 64.00 59,402 -0.88(-1.36%)
Sep 08, 2021 64.00 65.04 63.04 64.88 74,184 +0.64(+1.00%)
Sep 07, 2021 67.68 67.68 64.00 64.24 68,564 -0.88(-1.35%)
Sep 03, 2021 67.12 68.56 64.48 65.12 50,264 -2.88(-4.24%)
Sep 02, 2021 68.16 70.24 66.40 68.00 68,664 -0.16(-0.23%)
Sep 01, 2021 71.68 72.48 68.00 68.16 47,655 -1.92(-2.74%)
Aug 31, 2021 71.04 71.04 67.52 70.08 50,532 +0.00(+0.00%)
Aug 30, 2021 73.44 74.00 69.68 70.08 62,573 -2.72(-3.74%)
Aug 27, 2021 68.24 72.80 68.16 72.80 58,582 +4.56(+6.68%)
Aug 26, 2021 71.92 72.00 67.60 68.24 37,469 -2.32(-3.29%)
Aug 25, 2021 69.28 71.52 68.00 70.56 43,741 +1.92(+2.80%)
Aug 24, 2021 70.72 71.60 66.56 68.64 64,884 -1.68(-2.39%)
Aug 23, 2021 71.20 73.18 68.80 70.32 93,785 +0.88(+1.27%)
Aug 20, 2021 64.96 70.32 64.80 69.44 51,477 +5.68(+8.91%)
Aug 19, 2021 64.64 65.20 61.52 63.76 115,354 -1.20(-1.85%)
Aug 18, 2021 65.76 66.80 64.72 64.96 51,260 -0.72(-1.10%)
Aug 17, 2021 68.16 68.72 64.24 65.68 130,364 -4.16(-5.96%)
Aug 16, 2021 76.40 77.44 63.04 69.84 257,338 -6.56(-8.59%)
Aug 13, 2021 80.32 83.68 75.44 76.40 78,270 -2.64(-3.34%)
Aug 12, 2021 86.00 86.40 77.76 79.04 121,419 -4.72(-5.64%)
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.