Li-Cycle Holdings Corp. (LICY)
NYSE: LICY · Real-Time Price · USD
2.730
+0.170 (6.64%)
At close: Nov 4, 2024, 4:00 PM
2.670
-0.060 (-2.20%)
After-hours: Nov 4, 2024, 7:14 PM EST
Li-Cycle Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 2.49 | 2.85 | 2.41 | 2.73 | 2.73 | 6.64% | 783,614 |
Nov 1, 2024 | 2.54 | 2.58 | 2.17 | 2.56 | 2.56 | 2.81% | 982,811 |
Oct 31, 2024 | 2.27 | 2.60 | 2.16 | 2.49 | 2.49 | 21.46% | 2,483,240 |
Oct 30, 2024 | 2.01 | 2.09 | 2.00 | 2.05 | 2.05 | 0.99% | 188,662 |
Oct 29, 2024 | 2.10 | 2.14 | 1.93 | 2.03 | 2.03 | -2.87% | 447,097 |
Oct 28, 2024 | 2.17 | 2.24 | 2.08 | 2.09 | 2.09 | -2.79% | 300,503 |
Oct 25, 2024 | 2.23 | 2.29 | 2.10 | 2.15 | 2.15 | -4.02% | 397,051 |
Oct 24, 2024 | 2.29 | 2.35 | 2.22 | 2.24 | 2.24 | -1.32% | 185,976 |
Oct 23, 2024 | 2.40 | 2.43 | 2.26 | 2.27 | 2.27 | -7.35% | 170,167 |
Oct 22, 2024 | 2.26 | 2.46 | 2.18 | 2.45 | 2.45 | 6.06% | 335,995 |
Oct 21, 2024 | 2.25 | 2.43 | 2.21 | 2.31 | 2.31 | 0.87% | 361,464 |
Oct 18, 2024 | 2.29 | 2.31 | 2.15 | 2.29 | 2.29 | 0.88% | 191,681 |
Oct 17, 2024 | 2.28 | 2.30 | 2.24 | 2.27 | 2.27 | -0.44% | 138,119 |
Oct 16, 2024 | 2.33 | 2.38 | 2.08 | 2.28 | 2.28 | -2.15% | 325,413 |
Oct 15, 2024 | 2.26 | 2.38 | 2.23 | 2.33 | 2.33 | 3.10% | 314,386 |
Oct 14, 2024 | 2.36 | 2.37 | 2.22 | 2.26 | 2.26 | -3.83% | 238,289 |
Oct 11, 2024 | 2.41 | 2.46 | 2.28 | 2.35 | 2.35 | -2.08% | 421,502 |
Oct 10, 2024 | 2.24 | 2.40 | 2.18 | 2.40 | 2.40 | 6.67% | 290,242 |
Oct 9, 2024 | 2.22 | 2.42 | 2.17 | 2.25 | 2.25 | 2.27% | 391,579 |
Oct 8, 2024 | 2.33 | 2.34 | 2.15 | 2.20 | 2.20 | -6.78% | 426,749 |
Oct 7, 2024 | 2.05 | 2.37 | 2.05 | 2.36 | 2.36 | 11.85% | 810,751 |
Oct 4, 2024 | 2.00 | 2.11 | 1.93 | 2.11 | 2.11 | 8.21% | 264,308 |
Oct 3, 2024 | 1.97 | 2.03 | 1.90 | 1.95 | 1.95 | -1.52% | 306,999 |
Oct 2, 2024 | 2.08 | 2.14 | 1.95 | 1.98 | 1.98 | -5.71% | 298,630 |
Oct 1, 2024 | 2.20 | 2.28 | 2.09 | 2.10 | 2.10 | -4.11% | 344,238 |
Sep 30, 2024 | 2.08 | 2.24 | 2.00 | 2.19 | 2.19 | 3.79% | 438,267 |
Sep 27, 2024 | 2.06 | 2.29 | 2.06 | 2.11 | 2.11 | 0.96% | 379,387 |
Sep 26, 2024 | 1.94 | 2.12 | 1.92 | 2.09 | 2.09 | 13.59% | 593,045 |
Sep 25, 2024 | 1.84 | 1.95 | 1.76 | 1.84 | 1.84 | - | 566,608 |
Sep 24, 2024 | 1.97 | 2.06 | 1.82 | 1.84 | 1.84 | -8.00% | 562,776 |
Sep 23, 2024 | 2.24 | 2.33 | 1.91 | 2.00 | 2.00 | -9.09% | 1,142,960 |
Sep 20, 2024 | 2.52 | 2.79 | 2.16 | 2.20 | 2.20 | -9.09% | 1,594,615 |
Sep 19, 2024 | 2.23 | 2.69 | 2.16 | 2.42 | 2.42 | 14.15% | 1,922,474 |
Sep 18, 2024 | 2.10 | 2.21 | 1.84 | 2.12 | 2.12 | 3.92% | 913,362 |
Sep 17, 2024 | 2.07 | 2.37 | 1.82 | 2.04 | 2.04 | - | 1,644,413 |
Sep 16, 2024 | 1.52 | 2.07 | 1.50 | 2.04 | 2.04 | 34.21% | 3,166,141 |
Sep 13, 2024 | 1.45 | 1.53 | 1.44 | 1.52 | 1.52 | 7.80% | 785,649 |
Sep 12, 2024 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | - | 266,720 |
Sep 11, 2024 | 1.45 | 1.47 | 1.38 | 1.41 | 1.41 | - | 420,481 |
Sep 10, 2024 | 1.36 | 1.41 | 1.33 | 1.41 | 1.41 | 2.92% | 276,096 |
Sep 9, 2024 | 1.31 | 1.38 | 1.25 | 1.37 | 1.37 | 8.73% | 393,065 |
Sep 6, 2024 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -7.35% | 334,431 |
Sep 5, 2024 | 1.32 | 1.54 | 1.31 | 1.36 | 1.36 | 2.26% | 1,363,147 |
Sep 4, 2024 | 1.25 | 1.41 | 1.22 | 1.33 | 1.33 | 3.91% | 427,669 |
Sep 3, 2024 | 1.39 | 1.40 | 1.27 | 1.28 | 1.28 | -7.25% | 654,544 |
Aug 30, 2024 | 1.52 | 1.52 | 1.35 | 1.38 | 1.38 | -6.76% | 813,715 |
Aug 29, 2024 | 1.49 | 1.55 | 1.48 | 1.48 | 1.48 | - | 347,906 |
Aug 28, 2024 | 1.63 | 1.63 | 1.42 | 1.48 | 1.48 | -9.20% | 713,030 |
Aug 27, 2024 | 1.66 | 1.72 | 1.62 | 1.63 | 1.63 | -3.55% | 427,325 |
Aug 26, 2024 | 1.91 | 1.92 | 1.62 | 1.69 | 1.69 | -10.11% | 1,147,593 |
Aug 23, 2024 | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -2.59% | 505,173 |
Aug 22, 2024 | 2.10 | 2.12 | 1.87 | 1.93 | 1.93 | -7.21% | 647,698 |
Aug 21, 2024 | 2.10 | 2.13 | 2.01 | 2.08 | 2.08 | 3.48% | 302,315 |
Aug 20, 2024 | 2.29 | 2.29 | 2.00 | 2.01 | 2.01 | -12.61% | 753,532 |
Aug 19, 2024 | 2.32 | 2.34 | 2.25 | 2.30 | 2.30 | - | 267,335 |
Aug 16, 2024 | 2.48 | 2.49 | 2.27 | 2.30 | 2.30 | -7.63% | 356,771 |
Aug 15, 2024 | 2.47 | 2.50 | 2.40 | 2.49 | 2.49 | 5.06% | 197,835 |
Aug 14, 2024 | 2.53 | 2.57 | 2.33 | 2.37 | 2.37 | -8.49% | 517,137 |
Aug 13, 2024 | 2.71 | 2.71 | 2.46 | 2.59 | 2.59 | -4.07% | 473,432 |
Aug 12, 2024 | 2.85 | 2.85 | 2.70 | 2.70 | 2.70 | -5.92% | 169,826 |
Aug 9, 2024 | 2.91 | 2.94 | 2.61 | 2.87 | 2.87 | -1.71% | 312,292 |
Aug 8, 2024 | 3.06 | 3.06 | 2.77 | 2.92 | 2.92 | 7.75% | 392,197 |
Aug 7, 2024 | 3.02 | 3.08 | 2.65 | 2.71 | 2.71 | -9.36% | 445,461 |
Aug 6, 2024 | 3.00 | 3.03 | 2.85 | 2.99 | 2.99 | 1.36% | 214,632 |
Aug 5, 2024 | 2.91 | 3.04 | 2.80 | 2.95 | 2.95 | -4.53% | 272,302 |
Aug 2, 2024 | 3.15 | 3.16 | 3.02 | 3.09 | 3.09 | -7.49% | 209,818 |
Aug 1, 2024 | 3.50 | 3.50 | 3.23 | 3.34 | 3.34 | -4.02% | 205,249 |
Jul 31, 2024 | 3.52 | 3.58 | 3.41 | 3.48 | 3.48 | -0.57% | 163,386 |
Jul 30, 2024 | 3.53 | 3.58 | 3.39 | 3.50 | 3.50 | -0.28% | 186,538 |
Jul 29, 2024 | 3.69 | 3.70 | 3.40 | 3.51 | 3.51 | -4.88% | 179,906 |
Jul 26, 2024 | 3.73 | 3.75 | 3.57 | 3.69 | 3.69 | 1.65% | 108,596 |
Jul 25, 2024 | 3.53 | 3.75 | 3.49 | 3.63 | 3.63 | 4.01% | 204,065 |
Jul 24, 2024 | 3.71 | 3.83 | 3.47 | 3.49 | 3.49 | -7.43% | 260,124 |
Jul 23, 2024 | 3.89 | 3.89 | 3.70 | 3.77 | 3.77 | -1.05% | 140,088 |
Jul 22, 2024 | 3.87 | 3.91 | 3.68 | 3.81 | 3.81 | -1.04% | 269,247 |
Jul 19, 2024 | 3.86 | 3.90 | 3.80 | 3.85 | 3.85 | -0.52% | 172,691 |
Jul 18, 2024 | 4.00 | 4.08 | 3.81 | 3.87 | 3.87 | -2.76% | 265,431 |
Jul 17, 2024 | 4.13 | 4.20 | 3.95 | 3.98 | 3.98 | -6.13% | 310,263 |
Jul 16, 2024 | 3.99 | 4.25 | 3.91 | 4.24 | 4.24 | 7.61% | 361,302 |
Jul 15, 2024 | 3.95 | 3.95 | 3.81 | 3.94 | 3.94 | 0.77% | 374,862 |
Jul 12, 2024 | 4.30 | 4.30 | 3.87 | 3.91 | 3.91 | -8.22% | 559,624 |
Jul 11, 2024 | 4.26 | 4.30 | 4.08 | 4.26 | 4.26 | 2.65% | 224,113 |
Jul 10, 2024 | 4.70 | 4.73 | 4.08 | 4.15 | 4.15 | -9.39% | 649,721 |
Jul 9, 2024 | 5.02 | 5.10 | 4.54 | 4.58 | 4.58 | -6.91% | 326,861 |
Jul 8, 2024 | 4.80 | 5.14 | 4.79 | 4.92 | 4.92 | 3.80% | 420,494 |
Jul 5, 2024 | 4.86 | 4.94 | 4.67 | 4.74 | 4.74 | 1.72% | 242,334 |
Jul 3, 2024 | 5.19 | 5.24 | 4.65 | 4.66 | 4.66 | -10.56% | 427,819 |
Jul 2, 2024 | 5.19 | 5.47 | 5.04 | 5.21 | 5.21 | 3.58% | 489,925 |
Jul 1, 2024 | 5.60 | 5.77 | 5.01 | 5.03 | 5.03 | -22.97% | 846,201 |
Jun 28, 2024 | 6.84 | 7.19 | 6.30 | 6.53 | 6.53 | -6.45% | 2,830,095 |
Jun 27, 2024 | 7.00 | 7.16 | 6.21 | 6.98 | 6.98 | 2.20% | 557,431 |
Jun 26, 2024 | 7.07 | 7.53 | 6.69 | 6.83 | 6.83 | -4.87% | 825,257 |
Jun 25, 2024 | 6.58 | 7.28 | 5.85 | 7.18 | 7.18 | 7.81% | 1,007,467 |
Jun 24, 2024 | 5.35 | 6.93 | 5.30 | 6.66 | 6.66 | 29.82% | 1,642,518 |
Jun 21, 2024 | 4.88 | 5.43 | 4.70 | 5.13 | 5.13 | 11.76% | 951,957 |
Jun 20, 2024 | 5.72 | 5.99 | 4.00 | 4.59 | 4.59 | -16.09% | 1,606,030 |
Jun 18, 2024 | 4.87 | 5.49 | 4.66 | 5.47 | 5.47 | 17.89% | 1,013,789 |
Jun 17, 2024 | 4.37 | 5.29 | 4.33 | 4.64 | 4.64 | 9.43% | 1,819,755 |
Jun 14, 2024 | 3.50 | 4.99 | 3.40 | 4.24 | 4.24 | 18.44% | 1,969,225 |
Jun 13, 2024 | 3.41 | 3.61 | 3.34 | 3.58 | 3.58 | 9.15% | 363,045 |