Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Li-Cycle Holdings Corp (NY: LICY )

0.5949 +0.0149 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.670 6.980 6.400 6.490 862,468 -0.26(-3.85%)
Apr 28, 2022 6.780 7.011 6.401 6.750 938,779 -0.02(-0.30%)
Apr 27, 2022 6.590 7.010 6.570 6.770 14,885,696 +0.23(+3.52%)
Apr 26, 2022 6.900 7.020 6.530 6.540 1,143,524 -0.38(-5.49%)
Apr 25, 2022 6.410 6.940 6.390 6.920 1,244,577 +0.41(+6.30%)
Apr 22, 2022 6.740 6.920 6.495 6.510 1,309,507 -0.23(-3.41%)
Apr 21, 2022 7.050 7.130 6.540 6.740 1,567,458 -0.18(-2.60%)
Apr 20, 2022 7.230 7.240 6.920 6.920 1,253,047 -0.30(-4.16%)
Apr 19, 2022 7.130 7.300 7.050 7.220 1,398,724 +0.08(+1.12%)
Apr 18, 2022 7.390 7.470 7.065 7.140 1,024,755 -0.35(-4.67%)
Apr 14, 2022 7.670 7.729 7.385 7.490 941,097 -0.17(-2.22%)
Apr 13, 2022 7.260 7.740 7.160 7.660 1,026,878 +0.42(+5.80%)
Apr 12, 2022 7.530 7.620 7.170 7.240 1,109,833 -0.26(-3.47%)
Apr 11, 2022 7.260 7.565 6.970 7.500 1,697,232 +0.17(+2.32%)
Apr 08, 2022 7.470 7.550 7.150 7.330 1,506,127 -0.04(-0.54%)
Apr 07, 2022 7.300 7.480 7.020 7.370 1,349,189 +0.04(+0.55%)
Apr 06, 2022 7.640 7.690 7.190 7.330 1,903,794 -0.43(-5.54%)
Apr 05, 2022 8.540 8.710 7.750 7.760 2,128,810 -0.86(-9.98%)
Apr 04, 2022 8.000 8.630 8.000 8.620 1,730,472 +0.65(+8.16%)
Apr 01, 2022 8.480 8.790 7.900 7.970 1,238,582 -0.48(-5.68%)
Mar 31, 2022 8.650 8.700 8.210 8.450 1,591,113 -0.31(-3.54%)
Mar 30, 2022 8.240 8.780 8.200 8.760 2,554,064 +0.57(+6.96%)
Mar 29, 2022 8.000 8.600 7.870 8.190 2,544,304 +0.56(+7.34%)
Mar 28, 2022 7.660 7.900 7.360 7.630 1,601,993 -0.03(-0.39%)
Mar 25, 2022 7.870 7.900 7.520 7.660 2,471,671 -0.27(-3.40%)
Mar 24, 2022 8.270 8.660 7.530 7.930 5,954,790 -0.47(-5.60%)
Mar 23, 2022 8.550 8.830 8.310 8.400 2,021,739 -0.21(-2.44%)
Mar 22, 2022 8.640 8.900 8.230 8.610 1,950,246 +0.12(+1.41%)
Mar 21, 2022 9.310 9.310 8.280 8.490 2,233,765 -0.76(-8.22%)
Mar 18, 2022 9.340 9.420 9.080 9.250 3,757,231 -0.17(-1.80%)
Mar 17, 2022 8.530 9.480 8.530 9.420 2,311,361 +0.87(+10.18%)
Mar 16, 2022 8.290 8.570 8.140 8.550 1,774,448 +0.54(+6.74%)
Mar 15, 2022 7.950 8.140 7.720 8.010 1,547,761 +0.10(+1.26%)
Mar 14, 2022 8.280 8.500 7.770 7.910 2,013,187 -0.25(-3.06%)
Mar 11, 2022 8.330 8.597 8.110 8.160 844,148 -0.11(-1.33%)
Mar 10, 2022 8.120 8.020 8.270 1,456,553 -0.07(-0.84%)
Mar 09, 2022 7.840 8.431 7.840 8.340 2,062,263 +0.60(+7.75%)
Mar 08, 2022 6.820 7.920 6.790 7.740 2,762,960 +0.96(+14.16%)
Mar 07, 2022 6.640 6.980 6.510 6.780 2,125,271 +0.26(+3.99%)
Mar 04, 2022 7.170 7.370 6.520 6.520 2,016,834 -0.65(-9.07%)
Mar 03, 2022 7.400 7.510 7.155 7.170 1,248,745 -0.18(-2.45%)
Mar 02, 2022 7.740 7.740 7.312 7.350 1,759,194 -0.32(-4.17%)
Mar 01, 2022 7.800 8.010 7.580 7.670 1,477,824 -0.10(-1.29%)
Feb 28, 2022 7.480 7.920 7.360 7.770 1,640,492 +0.37(+5.00%)
Feb 25, 2022 7.040 7.420 7.090 7.400 1,281,361 +0.38(+5.41%)
Feb 24, 2022 6.020 7.030 6.000 7.020 2,283,555 +0.63(+9.86%)
Feb 23, 2022 6.780 6.820 6.350 6.390 2,656,520 -0.29(-4.34%)
Feb 22, 2022 6.940 7.085 6.610 6.680 1,438,279 -0.37(-5.25%)
Feb 18, 2022 7.050 0 -0.43(-5.75%)
Feb 17, 2022 7.620 7.850 7.400 7.480 1,071,311 -0.19(-2.48%)
Feb 16, 2022 7.670 7.750 7.575 7.670 2,401,749 -0.05(-0.65%)
Feb 15, 2022 7.470 7.747 7.410 7.720 994,639 +0.43(+5.90%)
Feb 14, 2022 7.270 7.550 7.210 7.290 1,101,668 +0.03(+0.41%)
Feb 11, 2022 7.660 7.840 7.200 7.260 1,401,154 -0.22(-2.94%)
Feb 10, 2022 7.570 7.990 7.400 7.480 2,360,562 -0.79(-9.55%)
Feb 09, 2022 7.600 8.315 7.600 8.270 3,109,413 +0.92(+12.52%)
Feb 08, 2022 7.100 7.435 7.080 7.350 1,680,542 +0.20(+2.80%)
Feb 07, 2022 7.160 7.410 7.040 7.150 1,441,857 +0.06(+0.85%)
Feb 04, 2022 7.090 7.266 7.005 7.090 1,659,046 +0.00(+0.00%)
Feb 03, 2022 7.280 7.070 7.090 1,153,998 -0.44(-5.84%)
Feb 02, 2022 7.830 7.855 7.390 7.530 1,244,205 -0.25(-3.21%)
Feb 01, 2022 7.550 7.900 7.230 7.780 2,139,204 +0.20(+2.64%)
Jan 31, 2022 7.310 7.720 7.580 2,450,872 +0.54(+7.67%)
Jan 28, 2022 6.750 7.050 6.341 7.040 2,737,720 +0.34(+5.07%)
Jan 27, 2022 7.140 7.664 6.420 6.700 3,646,785 -0.33(-4.69%)
Jan 26, 2022 7.490 7.700 7.000 7.030 2,362,916 -0.28(-3.83%)
Jan 25, 2022 7.370 7.620 7.105 7.310 1,172,901 -0.26(-3.43%)
Jan 24, 2022 7.300 7.570 6.790 7.570 3,150,393 -0.08(-1.05%)
Jan 21, 2022 7.990 8.150 7.540 7.650 1,897,025 -0.46(-5.67%)
Jan 20, 2022 8.270 8.680 8.070 8.110 1,244,028 -0.04(-0.49%)
Jan 19, 2022 8.610 8.630 8.000 8.150 1,414,574 -0.38(-4.45%)
Jan 18, 2022 9.000 9.040 8.410 8.530 1,599,797 -0.56(-6.16%)
Jan 14, 2022 9.090 0 -0.46(-4.82%)
Jan 13, 2022 9.800 10.15 9.520 9.550 1,567,406 +0.01(+0.10%)
Jan 12, 2022 9.450 9.720 9.110 9.540 2,263,376 +0.55(+6.12%)
Jan 11, 2022 8.760 9.220 8.530 8.990 1,485,066 +0.30(+3.45%)
Jan 10, 2022 8.960 8.960 8.408 8.690 1,571,217 -0.33(-3.66%)
Jan 07, 2022 8.900 9.200 8.730 9.020 1,335,016 +0.22(+2.50%)
Jan 06, 2022 9.100 9.200 8.790 8.800 2,454,606 -0.32(-3.51%)
Jan 05, 2022 10.03 10.07 9.110 9.120 2,104,657 -0.87(-8.71%)
Jan 04, 2022 10.28 10.28 9.630 9.990 1,417,406 -0.08(-0.79%)
Jan 03, 2022 10.16 10.24 9.820 10.07 1,428,215 +0.11(+1.10%)
Dec 31, 2021 10.02 10.05 9.770 9.960 1,190,502 +0.06(+0.61%)
Dec 30, 2021 9.420 10.03 9.410 9.900 1,688,616 +0.40(+4.21%)
Dec 29, 2021 9.700 9.880 9.480 9.500 971,677 -0.19(-1.96%)
Dec 28, 2021 9.900 10.00 9.610 9.690 1,477,798 -0.20(-2.02%)
Dec 27, 2021 10.50 10.50 9.700 9.890 2,126,744 -0.16(-1.59%)
Dec 23, 2021 9.950 10.18 9.400 10.05 1,546,010 +0.13(+1.31%)
Dec 22, 2021 9.610 10.04 9.570 9.920 1,493,334 +0.22(+2.27%)
Dec 21, 2021 9.470 9.870 9.200 9.700 1,358,140 +0.25(+2.65%)
Dec 20, 2021 9.800 9.880 9.150 9.450 2,230,946 -0.55(-5.50%)
Dec 17, 2021 9.740 10.18 9.610 10.00 4,398,308 -0.28(-2.72%)
Dec 16, 2021 11.07 11.07 9.910 10.28 2,758,644 -0.52(-4.81%)
Dec 15, 2021 10.82 10.84 10.14 10.80 2,933,093 -0.05(-0.46%)
Dec 14, 2021 11.55 11.75 10.51 10.85 2,350,766 -0.72(-6.22%)
Dec 13, 2021 11.87 11.92 11.25 11.57 1,231,004 -0.42(-3.50%)
Dec 10, 2021 11.83 12.32 11.67 11.99 666,453 +0.14(+1.18%)
Dec 09, 2021 12.21 12.67 11.84 11.85 728,674 -0.41(-3.34%)
Dec 08, 2021 11.79 12.28 11.46 12.26 549,651 +0.40(+3.37%)
Dec 07, 2021 11.70 12.10 11.64 11.86 744,914 +0.36(+3.13%)
Dec 06, 2021 11.32 11.68 10.95 11.50 1,055,942 -0.01(-0.09%)
Dec 03, 2021 12.06 12.14 11.14 11.51 1,940,885 -0.51(-4.24%)
Dec 02, 2021 12.00 12.25 11.74 12.02 1,224,183 +0.14(+1.18%)
Dec 01, 2021 12.53 12.99 11.87 11.88 1,894,746 -0.59(-4.73%)
Nov 30, 2021 12.58 13.20 12.27 12.47 1,011,576 -0.26(-2.04%)
Nov 29, 2021 12.50 13.06 12.16 12.73 1,643,545 +0.31(+2.50%)
Nov 26, 2021 12.00 12.48 11.78 12.42 1,009,130 -0.08(-0.64%)
Nov 24, 2021 12.67 12.80 12.28 12.50 1,419,577 -0.17(-1.34%)
Nov 23, 2021 13.15 13.28 12.18 12.67 2,409,417 -0.53(-4.02%)
Nov 22, 2021 13.83 13.92 12.60 13.20 1,928,954 -0.64(-4.62%)
Nov 19, 2021 13.96 14.09 13.77 13.84 1,270,342 -0.08(-0.57%)
Nov 18, 2021 14.12 14.06 13.91 13.92 1,312,734 -0.11(-0.78%)
Nov 17, 2021 14.11 14.26 13.95 14.03 1,196,832 -0.01(-0.07%)
Nov 16, 2021 13.77 14.28 13.41 14.04 1,783,696 +0.27(+1.96%)
Nov 15, 2021 13.43 13.84 13.37 13.77 864,573 +0.47(+3.53%)
Nov 12, 2021 13.42 13.60 12.97 13.30 1,243,641 +0.18(+1.37%)
Nov 11, 2021 12.50 13.40 12.33 13.12 1,454,691 +0.65(+5.21%)
Nov 10, 2021 12.86 12.47 998,994 -0.42(-3.26%)
Nov 09, 2021 13.39 13.65 12.50 12.89 1,586,629 -0.64(-4.73%)
Nov 08, 2021 12.80 14.10 12.80 13.53 2,327,881 +0.97(+7.72%)
Nov 05, 2021 12.62 12.79 12.62 12.56 907,628 +0.03(+0.24%)
Nov 04, 2021 12.58 12.70 12.19 12.53 1,077,035 +0.02(+0.16%)
Nov 03, 2021 12.90 12.90 12.01 12.51 1,396,662 -0.28(-2.19%)
Nov 02, 2021 13.15 13.19 12.62 12.79 1,070,020 -0.48(-3.62%)
Nov 01, 2021 13.26 13.37 12.62 13.27 1,363,682 +0.33(+2.55%)
Oct 29, 2021 12.76 13.39 12.72 12.94 1,554,588 +0.20(+1.57%)
Oct 28, 2021 12.22 12.77 12.22 12.74 1,926,728 +0.66(+5.46%)
Oct 27, 2021 12.46 12.59 11.89 12.08 1,105,727 -0.19(-1.55%)
Oct 26, 2021 12.71 12.27 1,647,072 -0.40(-3.16%)
Oct 25, 2021 11.41 12.73 11.30 12.67 2,668,421 +1.24(+10.85%)
Oct 22, 2021 11.20 11.49 11.07 11.43 749,269 +0.03(+0.26%)
Oct 21, 2021 11.53 11.68 11.19 11.40 1,161,177 -0.26(-2.23%)
Oct 20, 2021 11.91 11.91 11.61 11.66 747,685 -0.01(-0.09%)
Oct 19, 2021 11.50 11.95 11.48 11.67 1,378,261 +0.21(+1.83%)
Oct 18, 2021 11.39 11.90 11.25 11.46 1,932,562 +0.29(+2.60%)
Oct 15, 2021 11.11 11.30 10.98 11.17 1,468,909 +0.06(+0.54%)
Oct 14, 2021 11.19 11.20 10.88 11.11 2,227,134 +0.11(+1.00%)
Oct 13, 2021 11.23 11.25 10.87 11.00 2,399,339 -0.15(-1.35%)
Oct 12, 2021 11.21 11.37 10.81 11.15 2,139,719 +0.13(+1.18%)
Oct 11, 2021 11.45 12.01 10.97 11.02 2,475,594 -0.54(-4.67%)
Oct 08, 2021 11.37 11.87 11.32 11.56 2,295,225 +0.41(+3.68%)
Oct 07, 2021 11.63 11.97 11.04 11.15 5,608,096 -0.22(-1.93%)
Oct 06, 2021 10.28 11.58 9.710 11.37 11,421,009 +0.54(+4.99%)
Oct 05, 2021 11.52 11.59 10.56 10.83 2,052,320 -0.53(-4.67%)
Oct 04, 2021 12.36 12.47 11.22 11.36 1,639,526 -1.00(-8.09%)
Oct 01, 2021 12.17 12.48 11.81 12.36 1,754,261 +0.66(+5.64%)
Sep 30, 2021 12.24 13.98 11.61 11.70 4,596,216 -0.86(-6.85%)
Sep 29, 2021 11.60 12.73 11.18 12.56 10,204,975 +1.56(+14.18%)
Sep 28, 2021 11.83 11.83 10.88 11.00 3,039,974 -0.68(-5.82%)
Sep 27, 2021 11.33 12.22 11.26 11.68 3,731,559 +0.73(+6.67%)
Sep 24, 2021 11.50 10.94 10.55 10.95 1,832,973 +0.01(+0.09%)
Sep 23, 2021 10.55 11.62 10.54 10.94 3,664,346 +0.74(+7.25%)
Sep 22, 2021 10.42 10.54 9.970 10.20 2,064,241 +0.35(+3.55%)
Sep 21, 2021 9.740 10.25 9.410 9.850 2,190,227 +0.37(+3.90%)
Sep 20, 2021 8.710 9.970 8.660 9.480 2,707,583 +0.68(+7.73%)
Sep 17, 2021 8.700 9.250 8.600 8.800 815,687 +0.09(+1.03%)
Sep 16, 2021 8.900 9.050 8.570 8.710 631,145 -0.17(-1.91%)
Sep 15, 2021 9.010 9.190 8.590 8.880 1,112,582 +0.28(+3.26%)
Sep 14, 2021 8.500 9.050 8.130 8.600 1,885,879 +0.51(+6.30%)
Sep 13, 2021 8.410 8.410 7.900 8.090 1,050,648 +0.09(+1.12%)
Sep 10, 2021 8.100 8.100 7.770 8.000 716,255 +0.00(+0.00%)
Sep 09, 2021 7.990 8.150 7.940 8.000 475,223 -0.11(-1.36%)
Sep 08, 2021 8.000 8.130 7.880 8.110 593,478 +0.08(+1.00%)
Sep 07, 2021 8.460 8.460 8.000 8.030 548,519 -0.11(-1.35%)
Sep 03, 2021 8.390 8.570 8.060 8.140 402,113 -0.36(-4.24%)
Sep 02, 2021 8.520 8.780 8.300 8.500 549,319 -0.02(-0.23%)
Sep 01, 2021 8.960 9.060 8.500 8.520 381,245 -0.24(-2.74%)
Aug 31, 2021 8.880 8.880 8.440 8.760 404,259 +0.00(+0.00%)
Aug 30, 2021 9.180 9.250 8.710 8.760 500,586 -0.34(-3.74%)
Aug 27, 2021 8.530 9.100 8.520 9.100 468,662 +0.57(+6.68%)
Aug 26, 2021 8.990 9.000 8.450 8.530 299,754 -0.29(-3.29%)
Aug 25, 2021 8.660 8.940 8.500 8.820 349,930 +0.24(+2.80%)
Aug 24, 2021 8.840 8.950 8.320 8.580 519,078 -0.21(-2.39%)
Aug 23, 2021 8.900 9.148 8.600 8.790 750,281 +0.11(+1.27%)
Aug 20, 2021 8.120 8.790 8.100 8.680 411,822 +0.71(+8.91%)
Aug 19, 2021 8.080 8.150 7.690 7.970 922,834 -0.15(-1.85%)
Aug 18, 2021 8.220 8.350 8.090 8.120 410,085 -0.09(-1.10%)
Aug 17, 2021 8.520 8.590 8.030 8.210 1,042,918 -0.52(-5.96%)
Aug 16, 2021 9.550 9.680 7.880 8.730 2,058,705 -0.82(-8.59%)
Aug 13, 2021 10.04 10.46 9.430 9.550 626,167 -0.33(-3.34%)
Aug 12, 2021 10.75 10.80 9.720 9.880 971,354 -0.59(-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.