Li-Cycle Holdings Corp (NY: LICY )

2.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.96 47.12 42.52 42.56 274,116 -4.48(-9.52%)
Sep 29, 2022 48.00 48.96 45.76 47.04 334,006 -2.16(-4.39%)
Sep 28, 2022 47.92 49.76 46.88 49.20 178,761 +1.04(+2.16%)
Sep 27, 2022 46.48 49.43 46.48 48.16 249,088 +2.80(+6.17%)
Sep 26, 2022 45.12 49.36 44.80 45.36 296,867 -0.96(-2.07%)
Sep 23, 2022 47.36 48.32 43.92 46.32 439,321 -2.24(-4.61%)
Sep 22, 2022 51.44 51.52 47.60 48.56 496,247 -2.88(-5.60%)
Sep 21, 2022 49.68 53.04 48.01 51.44 296,748 +1.84(+3.71%)
Sep 20, 2022 49.60 53.28 49.44 49.60 381,866 +0.24(+0.49%)
Sep 19, 2022 47.60 49.92 47.60 49.36 177,178 +1.12(+2.32%)
Sep 16, 2022 49.20 49.64 47.93 48.24 455,074 -2.08(-4.13%)
Sep 15, 2022 54.00 54.44 49.60 50.32 536,435 -3.44(-6.40%)
Sep 14, 2022 55.84 57.12 50.00 53.76 520,134 -3.12(-5.49%)
Sep 13, 2022 56.80 58.92 56.24 56.88 217,717 -2.48(-4.18%)
Sep 12, 2022 56.24 59.92 55.92 59.36 275,098 +3.52(+6.30%)
Sep 09, 2022 56.00 56.24 54.96 55.84 154,540 +0.00(+0.00%)
Sep 08, 2022 56.08 56.16 54.44 55.84 110,548 -0.08(-0.14%)
Sep 07, 2022 56.08 56.72 54.96 55.92 139,887 +0.32(+0.58%)
Sep 06, 2022 54.80 56.16 54.48 55.60 160,581 +1.84(+3.42%)
Sep 02, 2022 54.40 55.28 52.48 53.76 113,612 +0.40(+0.75%)
Sep 01, 2022 56.88 57.04 53.08 53.36 197,756 -4.32(-7.49%)
Aug 31, 2022 58.00 59.20 57.24 57.68 113,140 -0.16(-0.28%)
Aug 30, 2022 59.92 60.88 56.76 57.84 122,789 -1.28(-2.17%)
Aug 29, 2022 57.44 60.96 57.36 59.12 96,262 +0.88(+1.51%)
Aug 26, 2022 60.72 61.04 57.76 58.24 133,439 -2.48(-4.08%)
Aug 25, 2022 61.12 61.57 59.20 60.72 131,536 +0.48(+0.80%)
Aug 24, 2022 57.60 61.28 57.45 60.24 222,579 +2.96(+5.17%)
Aug 23, 2022 53.92 58.20 53.60 57.28 340,817 +3.76(+7.03%)
Aug 22, 2022 54.80 55.28 53.44 53.52 119,297 -2.48(-4.43%)
Aug 19, 2022 57.12 57.20 54.80 56.00 142,025 -1.84(-3.18%)
Aug 18, 2022 58.24 59.61 56.92 57.84 120,067 +0.56(+0.98%)
Aug 17, 2022 60.24 60.96 57.04 57.28 145,009 -4.16(-6.77%)
Aug 16, 2022 62.32 62.72 60.08 61.44 148,750 -0.48(-0.78%)
Aug 15, 2022 63.92 64.63 61.64 61.92 139,107 -2.72(-4.21%)
Aug 12, 2022 62.56 65.20 61.72 64.64 235,660 +2.56(+4.12%)
Aug 11, 2022 59.84 62.72 59.28 62.08 230,759 +2.48(+4.16%)
Aug 10, 2022 59.20 60.00 58.24 59.60 182,216 +0.96(+1.64%)
Aug 09, 2022 60.80 60.88 58.32 58.64 96,967 -2.00(-3.30%)
Aug 08, 2022 60.64 62.58 60.24 60.64 166,429 +1.12(+1.88%)
Aug 05, 2022 58.88 60.00 56.64 59.52 192,347 -0.56(-0.93%)
Aug 04, 2022 59.84 62.24 59.36 60.08 160,983 +0.80(+1.35%)
Aug 03, 2022 59.20 59.68 57.00 59.28 95,302 +0.24(+0.41%)
Aug 02, 2022 57.68 60.00 57.20 59.04 175,753 +1.12(+1.93%)
Aug 01, 2022 57.44 58.40 56.23 57.92 89,427 +0.40(+0.70%)
Jul 29, 2022 56.88 59.40 56.16 57.52 178,649 +0.40(+0.70%)
Jul 28, 2022 50.72 57.24 50.32 57.12 255,586 +7.28(+14.61%)
Jul 27, 2022 49.76 50.40 48.56 49.84 118,931 +0.64(+1.30%)
Jul 26, 2022 51.92 52.56 49.04 49.20 139,867 -3.36(-6.39%)
Jul 25, 2022 52.80 53.20 51.52 52.56 77,545 -0.16(-0.30%)
Jul 22, 2022 57.28 57.36 52.32 52.72 128,927 -4.72(-8.22%)
Jul 21, 2022 56.16 57.52 54.65 57.44 92,388 +1.76(+3.16%)
Jul 20, 2022 53.92 57.83 53.52 55.68 182,872 +2.56(+4.82%)
Jul 19, 2022 52.16 53.92 51.84 53.12 109,512 +1.36(+2.63%)
Jul 18, 2022 51.28 53.56 51.20 51.76 150,715 +1.20(+2.37%)
Jul 15, 2022 50.24 50.64 48.01 50.56 132,501 +0.64(+1.28%)
Jul 14, 2022 48.40 50.00 47.56 49.92 109,025 +0.88(+1.79%)
Jul 13, 2022 47.44 49.52 46.96 49.04 148,776 +0.56(+1.16%)
Jul 12, 2022 48.08 48.80 47.36 48.48 145,379 +0.40(+0.83%)
Jul 11, 2022 52.48 52.96 48.08 48.08 145,852 -4.96(-9.35%)
Jul 08, 2022 52.08 54.52 51.92 53.04 104,135 +0.16(+0.30%)
Jul 07, 2022 51.92 53.44 51.60 52.88 142,190 +1.68(+3.28%)
Jul 06, 2022 51.20 51.92 49.52 51.20 129,449 +0.56(+1.11%)
Jul 05, 2022 52.08 52.60 48.80 50.64 178,052 -1.60(-3.06%)
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.