Li-Cycle Holdings Corp. (LICY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 3.0800 | 3.1100 | 2.7700 | 2.8001 | 2.8001 | 497,146 |
| 06 Jun 2024 | 3.1100 | 3.1400 | 3.0700 | 3.0800 | 3.0800 | 264,600 |
| 05 Jun 2024 | 3.4600 | 3.4900 | 3.0600 | 3.0600 | 3.0600 | 700,400 |
| 04 Jun 2024 | 3.1100 | 4.0400 | 3.1100 | 3.4600 | 3.4600 | 439,800 |
| 04 Jun 2024 | 1:8 Stock split | |||||
| 03 Jun 2024 | 4.1600 | 4.1600 | 3.8000 | 3.8240 | 3.8240 | 217,438 |
| 31 May 2024 | 4.3200 | 4.4800 | 3.9360 | 4.1200 | 4.1200 | 267,175 |
| 30 May 2024 | 3.9200 | 4.4480 | 3.7280 | 4.2720 | 4.2720 | 585,800 |
| 29 May 2024 | 4.0240 | 4.0240 | 3.6800 | 3.7200 | 3.7200 | 468,938 |
| 28 May 2024 | 4.3440 | 4.4000 | 4.0000 | 4.0000 | 4.0000 | 649,675 |
| 24 May 2024 | 5.0400 | 5.0400 | 4.6800 | 4.7040 | 4.7040 | 190,863 |
| 23 May 2024 | 5.0400 | 5.2800 | 4.7280 | 5.0720 | 5.0720 | 215,013 |
| 22 May 2024 | 4.8640 | 5.2800 | 4.8400 | 5.0320 | 5.0320 | 306,875 |
| 21 May 2024 | 4.8000 | 5.1200 | 4.6800 | 4.8640 | 4.8640 | 333,325 |
| 20 May 2024 | 4.7840 | 5.0240 | 4.7200 | 4.8080 | 4.8080 | 182,775 |
| 17 May 2024 | 4.8000 | 5.0400 | 4.6560 | 4.7520 | 4.7520 | 148,188 |
| 16 May 2024 | 4.6960 | 4.9360 | 4.5760 | 4.7600 | 4.7600 | 241,575 |
| 15 May 2024 | 4.9600 | 4.9600 | 4.4080 | 4.6400 | 4.6400 | 327,113 |
| 14 May 2024 | 4.4800 | 4.9520 | 4.4800 | 4.8480 | 4.8480 | 413,950 |
| 13 May 2024 | 5.0240 | 5.0400 | 4.7360 | 4.8000 | 4.8000 | 536,463 |
| 10 May 2024 | 5.3600 | 5.5760 | 4.9600 | 4.9600 | 4.9600 | 447,800 |
| 09 May 2024 | 5.6000 | 5.7440 | 5.4400 | 5.6960 | 5.6960 | 163,113 |
| 08 May 2024 | 5.2000 | 5.8160 | 5.2000 | 5.6080 | 5.6080 | 279,313 |
| 07 May 2024 | 5.7600 | 5.7680 | 5.2720 | 5.2720 | 5.2720 | 326,500 |
| 06 May 2024 | 5.6960 | 5.9200 | 5.6000 | 5.7680 | 5.7680 | 217,163 |
| 03 May 2024 | 5.8400 | 6.0080 | 5.5600 | 5.6480 | 5.6480 | 165,788 |
| 02 May 2024 | 5.4400 | 5.6800 | 5.3280 | 5.6400 | 5.6400 | 158,738 |
| 01 May 2024 | 5.3600 | 5.4000 | 5.2000 | 5.3200 | 5.3200 | 126,525 |
| 30 Apr 2024 | 5.5360 | 5.6480 | 5.2000 | 5.2400 | 5.2400 | 194,113 |
| 29 Apr 2024 | 5.5200 | 5.9200 | 5.5120 | 5.5920 | 5.5920 | 201,875 |
| 26 Apr 2024 | 5.2800 | 5.6720 | 5.2720 | 5.4080 | 5.4080 | 262,675 |
| 25 Apr 2024 | 5.2800 | 5.3760 | 5.0560 | 5.2560 | 5.2560 | 190,838 |
| 24 Apr 2024 | 5.8080 | 5.8880 | 5.3040 | 5.3840 | 5.3840 | 308,938 |
| 23 Apr 2024 | 5.9760 | 6.1840 | 5.5360 | 5.6960 | 5.6960 | 210,688 |
| 22 Apr 2024 | 5.6000 | 6.2400 | 5.5200 | 5.7920 | 5.7920 | 436,925 |
| 19 Apr 2024 | 5.6960 | 6.0000 | 4.9600 | 5.3360 | 5.3360 | 503,638 |
| 18 Apr 2024 | 6.5600 | 6.5760 | 5.6000 | 5.6000 | 5.6000 | 463,550 |
| 17 Apr 2024 | 7.3120 | 7.4240 | 6.4080 | 6.4160 | 6.4160 | 436,088 |
| 16 Apr 2024 | 7.0400 | 7.5920 | 6.8880 | 7.1440 | 7.1440 | 397,413 |
| 15 Apr 2024 | 6.8000 | 7.7120 | 6.6400 | 7.0080 | 7.0080 | 618,563 |
| 12 Apr 2024 | 8.4800 | 8.5600 | 6.8000 | 6.8480 | 6.8480 | 1,018,288 |
| 11 Apr 2024 | 8.9600 | 9.0400 | 8.0000 | 8.8000 | 8.8000 | 360,913 |
| 10 Apr 2024 | 8.8000 | 9.2000 | 8.4000 | 8.9600 | 8.9600 | 273,788 |
| 09 Apr 2024 | 9.0400 | 9.6800 | 8.8800 | 9.2800 | 9.2800 | 459,213 |
| 08 Apr 2024 | 8.5600 | 9.4400 | 8.1600 | 9.0400 | 9.0400 | 634,763 |
| 05 Apr 2024 | 7.7440 | 8.7200 | 7.6720 | 8.5600 | 8.5600 | 574,325 |
| 04 Apr 2024 | 7.3600 | 8.3200 | 7.2080 | 8.0800 | 8.0800 | 770,250 |
| 03 Apr 2024 | 7.6400 | 7.6400 | 7.0400 | 7.3360 | 7.3360 | 480,388 |
| 02 Apr 2024 | 7.5040 | 8.6400 | 7.3600 | 7.5520 | 7.5520 | 721,375 |
| 01 Apr 2024 | 8.2400 | 8.6400 | 7.4880 | 7.9200 | 7.9200 | 616,225 |
| 28 Mar 2024 | 7.3280 | 8.9600 | 7.2240 | 8.2400 | 8.2400 | 1,083,988 |
| 27 Mar 2024 | 7.1440 | 7.9200 | 6.8000 | 7.2560 | 7.2560 | 960,675 |
| 26 Mar 2024 | 7.3600 | 7.8560 | 6.3120 | 7.5760 | 7.5760 | 1,852,588 |
| 25 Mar 2024 | 8.8000 | 8.8000 | 6.5920 | 6.9200 | 6.9200 | 2,088,038 |
| 22 Mar 2024 | 9.5200 | 9.8400 | 8.8000 | 9.0400 | 9.0400 | 1,213,263 |
| 21 Mar 2024 | 10.8000 | 10.8000 | 9.1200 | 10.3200 | 10.3200 | 1,275,250 |
| 20 Mar 2024 | 10.4000 | 10.7200 | 8.9600 | 10.0800 | 10.0800 | 2,173,425 |
| 19 Mar 2024 | 10.6800 | 15.3600 | 9.2000 | 10.8000 | 10.8000 | 11,737,138 |
| 18 Mar 2024 | 6.0800 | 10.3360 | 6.0640 | 8.8000 | 8.8000 | 5,158,913 |
| 15 Mar 2024 | 6.0160 | 6.7760 | 5.6000 | 6.1040 | 6.1040 | 1,260,263 |
| 14 Mar 2024 | 6.2400 | 7.1040 | 5.4400 | 5.6480 | 5.6480 | 2,650,488 |
| 13 Mar 2024 | 5.7520 | 7.2000 | 5.2320 | 6.4000 | 6.4000 | 9,480,525 |
| 12 Mar 2024 | 4.1120 | 4.8000 | 3.6000 | 4.6960 | 4.6960 | 7,633,888 |
| 11 Mar 2024 | 3.4560 | 3.5120 | 3.2080 | 3.2080 | 3.2080 | 194,050 |
| 08 Mar 2024 | 3.4400 | 3.5200 | 3.3600 | 3.3920 | 3.3920 | 176,875 |
| 07 Mar 2024 | 3.2720 | 3.3680 | 3.2320 | 3.3440 | 3.3440 | 180,900 |
| 06 Mar 2024 | 3.2000 | 3.4080 | 3.2000 | 3.2640 | 3.2640 | 151,238 |
| 05 Mar 2024 | 3.3600 | 3.4000 | 3.2080 | 3.2800 | 3.2800 | 143,875 |
| 04 Mar 2024 | 3.4400 | 3.6000 | 3.2800 | 3.2960 | 3.2960 | 224,938 |
| 01 Mar 2024 | 3.2800 | 3.4400 | 3.1280 | 3.4000 | 3.4000 | 267,200 |
| 29 Feb 2024 | 3.3520 | 3.5840 | 2.8800 | 2.8800 | 2.8800 | 569,150 |
| 28 Feb 2024 | 3.3840 | 3.6320 | 3.3440 | 3.3520 | 3.3520 | 209,088 |
| 27 Feb 2024 | 3.2000 | 3.3520 | 3.2000 | 3.3440 | 3.3440 | 188,313 |
| 26 Feb 2024 | 3.3040 | 3.4080 | 3.2000 | 3.2000 | 3.2000 | 283,050 |
| 23 Feb 2024 | 3.4080 | 3.4080 | 3.2000 | 3.2400 | 3.2400 | 176,963 |
| 22 Feb 2024 | 3.5200 | 3.7600 | 3.2080 | 3.2800 | 3.2800 | 312,588 |
| 21 Feb 2024 | 3.2720 | 3.9120 | 3.2720 | 3.5920 | 3.5920 | 407,500 |
| 20 Feb 2024 | 3.2000 | 3.3840 | 3.1200 | 3.2960 | 3.2960 | 202,650 |
| 16 Feb 2024 | 3.5040 | 3.5360 | 3.0480 | 3.0800 | 3.0800 | 407,713 |
| 15 Feb 2024 | 3.5120 | 3.6640 | 3.2960 | 3.3520 | 3.3520 | 303,088 |
| 14 Feb 2024 | 3.2800 | 3.5200 | 3.2800 | 3.4400 | 3.4400 | 159,450 |
| 13 Feb 2024 | 3.6800 | 3.6800 | 3.2800 | 3.2800 | 3.2800 | 227,625 |
| 12 Feb 2024 | 3.4960 | 3.8000 | 3.4160 | 3.7120 | 3.7120 | 271,588 |
| 09 Feb 2024 | 3.2000 | 3.5040 | 3.0400 | 3.4400 | 3.4400 | 186,575 |
| 08 Feb 2024 | 3.1040 | 3.2800 | 3.0000 | 3.1920 | 3.1920 | 216,338 |
| 07 Feb 2024 | 3.2000 | 3.2720 | 2.9840 | 3.0880 | 3.0880 | 178,863 |
| 06 Feb 2024 | 2.9600 | 3.1920 | 2.9600 | 3.1840 | 3.1840 | 290,988 |
| 05 Feb 2024 | 3.2000 | 3.2000 | 2.9680 | 2.9680 | 2.9680 | 389,825 |
| 02 Feb 2024 | 3.2080 | 3.3200 | 3.1040 | 3.1680 | 3.1680 | 333,875 |
| 01 Feb 2024 | 3.4400 | 3.5600 | 3.2080 | 3.2160 | 3.2160 | 356,438 |
| 31 Jan 2024 | 3.6560 | 3.6800 | 3.4400 | 3.4400 | 3.4400 | 184,875 |
| 30 Jan 2024 | 4.0000 | 4.0400 | 3.5280 | 3.5360 | 3.5360 | 279,188 |
| 29 Jan 2024 | 3.6240 | 4.3200 | 3.4560 | 4.0880 | 4.0880 | 469,850 |
| 26 Jan 2024 | 3.4560 | 3.8400 | 3.4480 | 3.5120 | 3.5120 | 169,050 |
| 25 Jan 2024 | 3.5200 | 3.6000 | 3.2880 | 3.4480 | 3.4480 | 216,500 |
| 24 Jan 2024 | 3.8160 | 3.8880 | 3.4240 | 3.4800 | 3.4800 | 222,375 |
| 23 Jan 2024 | 3.8960 | 3.9600 | 3.6800 | 3.7360 | 3.7360 | 226,563 |
| 22 Jan 2024 | 3.2160 | 3.9600 | 3.2160 | 3.9040 | 3.9040 | 853,013 |
| 19 Jan 2024 | 3.3600 | 3.4400 | 2.8000 | 3.1920 | 3.1920 | 1,172,913 |
| 18 Jan 2024 | 4.2400 | 4.2800 | 3.2000 | 3.2640 | 3.2640 | 941,638 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.