Skip to main content
Li-Cycle Holdings Corp. (LICY)
NYSE: LICY · Real-Time Price · USD
1.750
+0.180 (11.47%)
At close: Dec 26, 2024, 4:00 PM
1.770
+0.020 (1.14%)
After-hours: Dec 26, 2024, 7:55 PM EST

Li-Cycle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.601.851.551.751.7511.46%2,724,918
Dec 24, 20241.531.601.451.571.572.61%768,381
Dec 23, 20241.481.571.431.531.533.38%939,572
Dec 20, 20241.371.541.371.481.484.23%985,367
Dec 19, 20241.501.521.401.421.42-6.58%842,440
Dec 18, 20241.461.551.431.521.521.33%785,758
Dec 17, 20241.501.531.421.501.50-0.66%1,067,446
Dec 16, 20241.611.631.501.511.51-7.93%1,464,887
Dec 13, 20241.731.731.621.641.64-5.20%945,992
Dec 12, 20241.751.821.711.731.73-0.57%585,824
Dec 11, 20241.821.821.631.741.741.75%989,925
Dec 10, 20241.711.811.611.711.714.91%1,388,150
Dec 9, 20241.761.771.621.631.63-5.23%1,027,205
Dec 6, 20241.851.871.701.721.72-6.52%1,320,620
Dec 5, 20242.012.011.821.841.84-6.12%1,301,779
Dec 4, 20241.872.021.851.961.968.29%931,615
Dec 3, 20241.952.011.801.811.81-9.95%1,370,570
Dec 2, 20242.082.111.952.012.01-4.74%1,463,936
Nov 29, 20242.122.162.062.112.11-2.76%522,263
Nov 27, 20242.152.222.152.172.170.93%445,752
Nov 26, 20242.372.382.142.152.15-8.12%832,323
Nov 25, 20242.222.392.152.342.348.84%1,089,237
Nov 22, 20242.092.192.032.152.153.37%1,023,385
Nov 21, 20242.142.142.062.082.08-1.42%593,780
Nov 20, 20242.272.322.052.112.11-8.26%1,131,047
Nov 19, 20242.232.382.122.302.304.55%1,280,568
Nov 18, 20242.162.242.102.202.207.32%821,252
Nov 15, 20242.282.322.002.052.05-11.26%1,431,012
Nov 14, 20242.582.582.292.312.31-10.47%1,301,888
Nov 13, 20242.622.762.512.582.58-2.27%1,306,833
Nov 12, 20242.932.952.512.642.64-8.01%1,755,552
Nov 11, 20243.023.032.752.872.87-13.03%3,532,818
Nov 8, 20244.974.983.003.303.30-8.59%18,697,360
Nov 7, 20243.264.003.003.613.6113.52%5,153,438
Nov 6, 20243.153.462.693.183.18-16.32%2,041,121
Nov 5, 20242.754.022.743.803.8039.19%5,357,009
Nov 4, 20242.492.852.412.732.736.64%783,614
Nov 1, 20242.542.582.172.562.562.81%982,811
Oct 31, 20242.272.602.162.492.4921.46%2,483,240
Oct 30, 20242.012.092.002.052.050.99%188,662
Oct 29, 20242.102.141.932.032.03-2.87%447,097
Oct 28, 20242.172.242.082.092.09-2.79%300,503
Oct 25, 20242.232.292.102.152.15-4.02%397,051
Oct 24, 20242.292.352.222.242.24-1.32%185,976
Oct 23, 20242.402.432.262.272.27-7.35%170,167
Oct 22, 20242.262.462.182.452.456.06%335,995
Oct 21, 20242.252.432.212.312.310.87%361,464
Oct 18, 20242.292.312.152.292.290.88%191,681
Oct 17, 20242.282.302.242.272.27-0.44%138,119
Oct 16, 20242.332.382.082.282.28-2.15%325,413
Oct 15, 20242.262.382.232.332.333.10%314,386
Oct 14, 20242.362.372.222.262.26-3.83%238,289
Oct 11, 20242.412.462.282.352.35-2.08%421,502
Oct 10, 20242.242.402.182.402.406.67%290,242
Oct 9, 20242.222.422.172.252.252.27%391,579
Oct 8, 20242.332.342.152.202.20-6.78%426,749
Oct 7, 20242.052.372.052.362.3611.85%810,751
Oct 4, 20242.002.111.932.112.118.21%264,308
Oct 3, 20241.972.031.901.951.95-1.52%306,999
Oct 2, 20242.082.141.951.981.98-5.71%298,630
Oct 1, 20242.202.282.092.102.10-4.11%344,238
Sep 30, 20242.082.242.002.192.193.79%438,267
Sep 27, 20242.062.292.062.112.110.96%379,387
Sep 26, 20241.942.121.922.092.0913.59%593,045
Sep 25, 20241.841.951.761.841.84-566,608
Sep 24, 20241.972.061.821.841.84-8.00%562,776
Sep 23, 20242.242.331.912.002.00-9.09%1,142,960
Sep 20, 20242.522.792.162.202.20-9.09%1,594,615
Sep 19, 20242.232.692.162.422.4214.15%1,922,474
Sep 18, 20242.102.211.842.122.123.92%913,362
Sep 17, 20242.072.371.822.042.04-1,644,413
Sep 16, 20241.522.071.502.042.0434.21%3,166,141
Sep 13, 20241.451.531.441.521.527.80%785,649
Sep 12, 20241.421.431.381.411.41-266,720
Sep 11, 20241.451.471.381.411.41-420,481
Sep 10, 20241.361.411.331.411.412.92%276,096
Sep 9, 20241.311.381.251.371.378.73%393,065
Sep 6, 20241.331.351.261.261.26-7.35%334,431
Sep 5, 20241.321.541.311.361.362.26%1,363,147
Sep 4, 20241.251.411.221.331.333.91%427,669
Sep 3, 20241.391.401.271.281.28-7.25%654,544
Aug 30, 20241.521.521.351.381.38-6.76%813,715
Aug 29, 20241.491.551.481.481.48-347,906
Aug 28, 20241.631.631.421.481.48-9.20%713,030
Aug 27, 20241.661.721.621.631.63-3.55%427,325
Aug 26, 20241.911.921.621.691.69-10.11%1,147,593
Aug 23, 20241.951.951.871.881.88-2.59%505,173
Aug 22, 20242.102.121.871.931.93-7.21%647,698
Aug 21, 20242.102.132.012.082.083.48%302,315
Aug 20, 20242.292.292.002.012.01-12.61%753,532
Aug 19, 20242.322.342.252.302.30-267,335
Aug 16, 20242.482.492.272.302.30-7.63%356,771
Aug 15, 20242.472.502.402.492.495.06%197,835
Aug 14, 20242.532.572.332.372.37-8.49%517,137
Aug 13, 20242.712.712.462.592.59-4.07%473,432
Aug 12, 20242.852.852.702.702.70-5.92%169,826
Aug 9, 20242.912.942.612.872.87-1.71%312,292
Aug 8, 20243.063.062.772.922.927.75%392,197
Aug 7, 20243.023.082.652.712.71-9.36%445,461
Aug 6, 20243.003.032.852.992.991.36%214,632