Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

0.4051 -0.0049 (-1.20%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.4260 0.4260 0.4001 0.4051 1,415,730 -0.00(-1.20%)
Feb 22, 2024 0.4403 0.4700 0.4006 0.4100 2,498,017 -0.04(-8.60%)
Feb 21, 2024 0.4094 0.4890 0.4094 0.4486 3,256,845 +0.04(+8.94%)
Feb 20, 2024 0.4000 0.4232 0.3900 0.4118 1,620,335 +0.03(+6.93%)
Feb 16, 2024 0.4380 0.4423 0.3806 0.3851 3,261,679 -0.03(-8.00%)
Feb 15, 2024 0.4394 0.4583 0.4115 0.4186 2,423,696 -0.01(-2.54%)
Feb 14, 2024 0.4101 0.4400 0.4101 0.4295 1,274,546 +0.02(+4.71%)
Feb 13, 2024 0.4600 0.4600 0.4102 0.4102 1,807,423 -0.05(-11.63%)
Feb 12, 2024 0.4366 0.4750 0.4270 0.4642 2,172,720 +0.03(+7.93%)
Feb 09, 2024 0.4000 0.4378 0.3800 0.4301 1,492,637 +0.03(+7.85%)
Feb 08, 2024 0.3877 0.4100 0.3752 0.3988 1,727,506 +0.01(+3.42%)
Feb 07, 2024 0.4000 0.4085 0.3733 0.3856 1,430,117 -0.01(-3.09%)
Feb 06, 2024 0.3700 0.3988 0.3701 0.3979 2,327,906 +0.03(+7.14%)
Feb 05, 2024 0.3999 0.4000 0.3710 0.3714 3,115,039 -0.02(-6.09%)
Feb 02, 2024 0.4011 0.4150 0.3878 0.3955 2,671,037 -0.01(-1.54%)
Feb 01, 2024 0.4301 0.4454 0.4011 0.4017 2,847,369 -0.03(-6.60%)
Jan 31, 2024 0.4570 0.4600 0.4300 0.4301 1,478,586 -0.01(-2.76%)
Jan 30, 2024 0.5000 0.5050 0.4406 0.4423 2,220,949 -0.07(-13.44%)
Jan 29, 2024 0.4500 0.5395 0.4320 0.5110 3,753,870 +0.07(+16.29%)
Jan 26, 2024 0.4324 0.4796 0.4312 0.4394 1,352,432 +0.01(+1.90%)
Jan 25, 2024 0.4400 0.4497 0.4110 0.4312 1,731,380 -0.00(-0.94%)
Jan 24, 2024 0.4768 0.4856 0.4279 0.4353 1,776,754 -0.03(-6.83%)
Jan 23, 2024 0.4871 0.4947 0.4602 0.4672 1,813,932 -0.02(-4.34%)
Jan 22, 2024 0.4016 0.4950 0.4016 0.4884 6,821,249 +0.09(+22.50%)
Jan 19, 2024 0.4200 0.4300 0.3500 0.3987 9,383,279 -0.01(-2.38%)
Jan 18, 2024 0.5300 0.5345 0.4000 0.4084 7,525,504 -0.11(-21.79%)
Jan 17, 2024 0.5500 0.5546 0.5050 0.5222 2,421,120 -0.03(-5.99%)
Jan 16, 2024 0.5386 0.5642 0.5310 0.5555 2,317,047 +0.02(+3.14%)
Jan 12, 2024 0.5378 0.5777 0.5335 0.5386 1,757,662 -0.01(-2.64%)
Jan 11, 2024 0.5400 0.5731 0.5102 0.5532 3,816,214 +0.03(+4.75%)
Jan 10, 2024 0.5400 0.5580 0.5225 0.5281 4,659,428 -0.02(-4.05%)
Jan 09, 2024 0.5400 0.5529 0.5391 0.5504 3,660,690 +0.00(+0.22%)
Jan 08, 2024 0.5457 0.5600 0.5457 0.5492 2,498,096 -0.00(-0.11%)
Jan 05, 2024 0.5510 0.5867 0.5469 0.5498 2,262,577 +0.00(+0.81%)
Jan 04, 2024 0.5414 0.5550 0.5272 0.5454 3,402,814 -0.00(-0.84%)
Jan 03, 2024 0.5896 0.5950 0.5475 0.5500 4,125,370 -0.04(-6.72%)
Jan 02, 2024 0.6098 0.6200 0.5895 0.5896 3,818,967 +0.00(+0.82%)
Dec 29, 2023 0.6700 0.6775 0.5847 0.5848 5,685,541 -0.07(-10.09%)
Dec 28, 2023 0.6500 0.7197 0.6414 0.6504 7,799,779 +0.01(+0.82%)
Dec 27, 2023 0.6404 0.6686 0.6333 0.6451 3,473,962 +0.01(+1.96%)
Dec 26, 2023 0.6200 0.6689 0.6057 0.6327 5,575,048 +0.03(+5.52%)
Dec 22, 2023 0.5900 0.6198 0.5724 0.5996 6,941,656 +0.02(+3.18%)
Dec 21, 2023 0.6000 0.6030 0.5764 0.5811 3,945,175 +0.00(+0.35%)
Dec 20, 2023 0.6600 0.6662 0.5660 0.5791 9,025,754 -0.08(-11.47%)
Dec 19, 2023 0.6650 0.6700 0.6250 0.6541 5,579,776 +0.01(+1.13%)
Dec 18, 2023 0.7100 0.7130 0.6382 0.6468 6,884,684 -0.05(-7.60%)
Dec 15, 2023 0.7300 0.7400 0.6800 0.7000 7,463,005 -0.01(-1.41%)
Dec 14, 2023 0.7800 0.7955 0.7100 0.7100 4,588,764 -0.04(-5.40%)
Dec 13, 2023 0.7151 0.7509 0.6768 0.7505 3,684,854 +0.05(+6.94%)
Dec 12, 2023 0.7900 0.7900 0.6964 0.7018 2,963,718 -0.06(-8.31%)
Dec 11, 2023 0.7930 0.8110 0.7630 0.7654 2,280,278 -0.01(-1.02%)
Dec 08, 2023 0.7668 0.7857 0.7401 0.7733 1,830,292 +0.02(+3.11%)
Dec 07, 2023 0.7600 0.7800 0.7200 0.7500 3,178,439 +0.02(+3.25%)
Dec 06, 2023 0.7560 0.7691 0.7203 0.7264 4,891,632 -0.02(-2.84%)
Dec 05, 2023 0.8000 0.8270 0.7342 0.7476 5,206,526 -0.04(-5.38%)
Dec 04, 2023 0.8300 0.8485 0.7900 0.7901 4,350,668 -0.00(-0.06%)
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.