Li-Cycle Holdings Corp. (LICY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.6574

-0.0157

(-2.33%)

At close: 04:00PM EDT

0.6680

+0.01

(+1.61%)

After hours:

07:59PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.6600	0.6720	0.6320	0.6570	0.6570	1,526,000
24 Apr 2024	0.7260	0.7360	0.6630	0.6730	0.6730	2,471,500
23 Apr 2024	0.7470	0.7730	0.6920	0.7120	0.7120	1,685,500
22 Apr 2024	0.7000	0.7800	0.6900	0.7240	0.7240	3,495,400
19 Apr 2024	0.7120	0.7500	0.6200	0.6670	0.6670	3,979,300
18 Apr 2024	0.8200	0.8220	0.7000	0.7000	0.7000	3,708,400
17 Apr 2024	0.9140	0.9280	0.8010	0.8020	0.8020	3,488,700
16 Apr 2024	0.8800	0.9490	0.8610	0.8930	0.8930	3,179,300
15 Apr 2024	0.8500	0.9640	0.8300	0.8760	0.8760	4,948,500
12 Apr 2024	1.0600	1.0700	0.8500	0.8560	0.8560	8,099,500
11 Apr 2024	1.1200	1.1300	1.0000	1.1000	1.1000	2,887,300
10 Apr 2024	1.1000	1.1500	1.0500	1.1200	1.1200	2,190,300
09 Apr 2024	1.1300	1.2100	1.1100	1.1600	1.1600	3,673,700
08 Apr 2024	1.0700	1.1800	1.0200	1.1300	1.1300	5,078,100
05 Apr 2024	0.9680	1.0900	0.9590	1.0700	1.0700	4,593,000
04 Apr 2024	0.9200	1.0400	0.9010	1.0100	1.0100	6,162,000
03 Apr 2024	0.9550	0.9550	0.8800	0.9170	0.9170	3,843,100
02 Apr 2024	0.9380	1.0800	0.9200	0.9440	0.9440	5,771,000
01 Apr 2024	1.0300	1.0800	0.9360	0.9900	0.9900	4,929,800
28 Mar 2024	0.9160	1.1200	0.9030	1.0300	1.0300	8,671,900
27 Mar 2024	0.8930	0.9900	0.8500	0.9070	0.9070	7,685,400
26 Mar 2024	0.9200	0.9820	0.7890	0.9470	0.9470	14,820,700
25 Mar 2024	1.1000	1.1000	0.8240	0.8650	0.8650	16,704,300
22 Mar 2024	1.1900	1.2300	1.1000	1.1300	1.1300	9,679,200
21 Mar 2024	1.3500	1.3500	1.1400	1.2900	1.2900	10,202,000
20 Mar 2024	1.3000	1.3400	1.1200	1.2600	1.2600	17,387,400
19 Mar 2024	1.3350	1.9200	1.1500	1.3500	1.3500	93,897,100
18 Mar 2024	0.7600	1.2920	0.7580	1.1000	1.1000	41,271,300
15 Mar 2024	0.7520	0.8470	0.7000	0.7630	0.7630	10,004,600
14 Mar 2024	0.7800	0.8880	0.6800	0.7060	0.7060	21,203,900
13 Mar 2024	0.7190	0.9000	0.6540	0.8000	0.8000	75,844,200
12 Mar 2024	0.5140	0.6000	0.4500	0.5870	0.5870	61,071,100
11 Mar 2024	0.4320	0.4390	0.4010	0.4010	0.4010	1,552,400
08 Mar 2024	0.4300	0.4400	0.4200	0.4240	0.4240	1,403,000
07 Mar 2024	0.4090	0.4210	0.4040	0.4180	0.4180	1,447,200
06 Mar 2024	0.4000	0.4260	0.4000	0.4080	0.4080	1,209,900
05 Mar 2024	0.4200	0.4250	0.4010	0.4100	0.4100	1,151,000
04 Mar 2024	0.4300	0.4500	0.4100	0.4120	0.4120	1,799,500
01 Mar 2024	0.4100	0.4300	0.3910	0.4250	0.4250	2,131,900
29 Feb 2024	0.4190	0.4480	0.3600	0.3600	0.3600	4,553,200
28 Feb 2024	0.4230	0.4540	0.4180	0.4190	0.4190	1,672,700
27 Feb 2024	0.4000	0.4190	0.4000	0.4180	0.4180	1,506,500
26 Feb 2024	0.4130	0.4260	0.4000	0.4000	0.4000	2,264,400
23 Feb 2024	0.4260	0.4260	0.4000	0.4050	0.4050	1,415,700
22 Feb 2024	0.4400	0.4700	0.4010	0.4100	0.4100	2,500,700
21 Feb 2024	0.4090	0.4890	0.4090	0.4490	0.4490	3,260,000
20 Feb 2024	0.4000	0.4230	0.3900	0.4120	0.4120	1,621,200
16 Feb 2024	0.4380	0.4420	0.3810	0.3850	0.3850	3,253,900
15 Feb 2024	0.4390	0.4580	0.4120	0.4190	0.4190	2,424,700
14 Feb 2024	0.4100	0.4400	0.4100	0.4300	0.4300	1,275,600
13 Feb 2024	0.4600	0.4600	0.4100	0.4100	0.4100	1,821,000
12 Feb 2024	0.4370	0.4750	0.4270	0.4640	0.4640	2,172,700
09 Feb 2024	0.4000	0.4380	0.3800	0.4300	0.4300	1,492,600
08 Feb 2024	0.3880	0.4100	0.3750	0.3990	0.3990	1,730,700
07 Feb 2024	0.4000	0.4090	0.3730	0.3860	0.3860	1,430,900
06 Feb 2024	0.3700	0.3990	0.3700	0.3980	0.3980	2,327,900
05 Feb 2024	0.4000	0.4000	0.3710	0.3710	0.3710	3,118,600
02 Feb 2024	0.4010	0.4150	0.3880	0.3960	0.3960	2,669,000
01 Feb 2024	0.4300	0.4450	0.4010	0.4020	0.4020	2,851,500
31 Jan 2024	0.4570	0.4600	0.4300	0.4300	0.4300	1,479,000
30 Jan 2024	0.5000	0.5050	0.4410	0.4420	0.4420	2,233,500
29 Jan 2024	0.4530	0.5400	0.4320	0.5110	0.5110	3,758,800
26 Jan 2024	0.4320	0.4800	0.4310	0.4390	0.4390	1,352,400
25 Jan 2024	0.4400	0.4500	0.4110	0.4310	0.4310	1,732,000
24 Jan 2024	0.4770	0.4860	0.4280	0.4350	0.4350	1,779,000
23 Jan 2024	0.4870	0.4950	0.4600	0.4670	0.4670	1,812,500
22 Jan 2024	0.4020	0.4950	0.4020	0.4880	0.4880	6,824,100
19 Jan 2024	0.4200	0.4300	0.3500	0.3990	0.3990	9,379,800
18 Jan 2024	0.5300	0.5350	0.4000	0.4080	0.4080	7,533,100
17 Jan 2024	0.5450	0.5550	0.5050	0.5220	0.5220	2,422,000
16 Jan 2024	0.5390	0.5640	0.5310	0.5560	0.5560	2,318,400
12 Jan 2024	0.5380	0.5780	0.5340	0.5390	0.5390	1,756,500
11 Jan 2024	0.5410	0.5730	0.5100	0.5530	0.5530	3,830,700
10 Jan 2024	0.5400	0.5580	0.5230	0.5280	0.5280	4,660,600
09 Jan 2024	0.5400	0.5530	0.5390	0.5500	0.5500	3,666,100
08 Jan 2024	0.5460	0.5600	0.5460	0.5490	0.5490	2,499,700
05 Jan 2024	0.5510	0.5870	0.5470	0.5500	0.5500	2,261,800
04 Jan 2024	0.5410	0.5550	0.5270	0.5450	0.5450	3,414,800
03 Jan 2024	0.5900	0.5950	0.5480	0.5500	0.5500	4,127,100
02 Jan 2024	0.6100	0.6200	0.5900	0.5900	0.5900	3,845,500
29 Dec 2023	0.6700	0.6780	0.5850	0.5850	0.5850	5,681,000
28 Dec 2023	0.6500	0.7200	0.6410	0.6500	0.6500	7,800,800
27 Dec 2023	0.6400	0.6690	0.6330	0.6450	0.6450	3,474,900
26 Dec 2023	0.6200	0.6690	0.6060	0.6330	0.6330	5,576,900
22 Dec 2023	0.5900	0.6200	0.5720	0.6000	0.6000	6,936,800
21 Dec 2023	0.6000	0.6030	0.5760	0.5810	0.5810	3,962,800
20 Dec 2023	0.6600	0.6660	0.5660	0.5790	0.5790	9,033,900
19 Dec 2023	0.6650	0.6700	0.6250	0.6540	0.6540	5,581,100
18 Dec 2023	0.7100	0.7130	0.6380	0.6470	0.6470	6,887,100
15 Dec 2023	0.7300	0.7400	0.6800	0.7000	0.7000	7,455,900
14 Dec 2023	0.7800	0.7960	0.7100	0.7100	0.7100	4,591,000
13 Dec 2023	0.7150	0.7510	0.6770	0.7510	0.7510	3,688,900
12 Dec 2023	0.7900	0.7900	0.6960	0.7020	0.7020	2,974,500
11 Dec 2023	0.7930	0.8110	0.7630	0.7650	0.7650	2,284,700
08 Dec 2023	0.7670	0.7860	0.7400	0.7730	0.7730	1,828,000
07 Dec 2023	0.7600	0.7800	0.7200	0.7500	0.7500	3,178,700
06 Dec 2023	0.7560	0.7690	0.7200	0.7260	0.7260	4,895,600
05 Dec 2023	0.8000	0.8270	0.7340	0.7480	0.7480	5,208,300
04 Dec 2023	0.8300	0.8490	0.7900	0.7900	0.7900	4,352,200
01 Dec 2023	0.9100	0.9200	0.7900	0.7910	0.7910	6,882,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,847.60-89.90(-1.13%)

ASX 2007,586.10-96.90(-1.26%)

AUD/USD0.6523+0.0000(+0.00%)

OIL83.82+0.25(+0.30%)

GOLD2,346.70+4.20(+0.18%)

Bitcoin AUD98,667.06+162.33(+0.16%)

Li-Cycle Holdings Corp. (LICY)

ALL ORDS
7,847.60
-89.90(-1.13%)

ASX 200
7,586.10
-96.90(-1.26%)

AUD/USD
0.6523
+0.0000(+0.00%)

OIL
83.82
+0.25(+0.30%)

GOLD
2,346.70
+4.20(+0.18%)

Bitcoin AUD
98,667.06
+162.33(+0.16%)