Skip to main content

Li-Cycle Holdings Corp (NY: LICY )

5.930 +0.170 (+2.95%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 6.040 6.120 5.890 5.930 1,618,564 +0.17(+2.95%)
Feb 03, 2023 5.890 6.060 5.670 5.760 1,811,279 -0.25(-4.16%)
Feb 02, 2023 5.900 6.150 5.840 6.010 2,656,310 +0.25(+4.34%)
Feb 01, 2023 5.400 5.830 5.400 5.760 1,941,491 +0.32(+5.88%)
Jan 31, 2023 5.330 5.475 5.130 5.440 1,842,404 +0.08(+1.49%)
Jan 30, 2023 5.600 5.980 5.345 5.360 1,980,470 -0.41(-7.11%)
Jan 27, 2023 5.360 5.880 5.305 5.770 1,782,634 +0.35(+6.46%)
Jan 26, 2023 5.570 5.630 5.170 5.420 1,575,793 +0.02(+0.37%)
Jan 25, 2023 5.510 5.522 5.300 5.400 2,056,399 -0.55(-9.24%)
Jan 24, 2023 5.970 6.068 5.900 5.950 723,394 -0.07(-1.16%)
Jan 23, 2023 5.650 6.060 5.630 6.020 1,406,281 +0.40(+7.12%)
Jan 20, 2023 5.470 5.710 5.430 5.620 1,037,969 +0.23(+4.27%)
Jan 19, 2023 5.560 5.560 5.340 5.390 941,282 -0.25(-4.43%)
Jan 18, 2023 5.910 6.011 5.620 5.640 1,026,735 -0.22(-3.75%)
Jan 17, 2023 5.820 5.875 5.690 5.860 1,085,673 +0.07(+1.21%)
Jan 13, 2023 5.550 5.860 5.495 5.790 1,689,851 +0.12(+2.12%)
Jan 12, 2023 5.510 5.740 5.402 5.670 1,229,076 +0.18(+3.28%)
Jan 11, 2023 5.400 5.500 5.320 5.490 1,613,442 +0.14(+2.62%)
Jan 10, 2023 5.200 5.400 5.171 5.350 854,552 +0.13(+2.49%)
Jan 09, 2023 5.080 5.279 5.050 5.220 867,902 +0.19(+3.78%)
Jan 06, 2023 4.970 5.080 4.810 5.030 852,555 +0.10(+2.03%)
Jan 05, 2023 4.810 4.945 4.731 4.930 575,205 +0.07(+1.44%)
Jan 04, 2023 4.770 4.880 4.660 4.860 726,821 +0.14(+2.97%)
Jan 03, 2023 4.830 5.000 4.580 4.720 1,041,943 -0.04(-0.84%)
Dec 30, 2022 4.670 4.790 4.610 4.760 1,125,917 +0.02(+0.42%)
Dec 29, 2022 4.530 4.750 4.510 4.740 1,114,106 +0.23(+5.10%)
Dec 28, 2022 4.600 4.670 4.480 4.510 1,038,770 -0.13(-2.80%)
Dec 27, 2022 4.720 4.800 4.555 4.640 1,511,687 -0.12(-2.52%)
Dec 23, 2022 4.790 4.810 4.700 4.760 1,187,599 -0.05(-1.04%)
Dec 22, 2022 5.030 5.070 4.605 4.810 1,884,491 -0.27(-5.31%)
Dec 21, 2022 4.960 5.155 4.850 5.080 1,338,116 +0.16(+3.25%)
Dec 20, 2022 5.000 5.090 4.900 4.920 1,543,660 -0.11(-2.19%)
Dec 19, 2022 5.130 5.175 5.000 5.030 1,002,483 -0.07(-1.37%)
Dec 16, 2022 5.100 5.200 5.010 5.100 1,928,723 -0.09(-1.73%)
Dec 15, 2022 5.210 5.330 5.110 5.190 1,071,883 -0.10(-1.89%)
Dec 14, 2022 5.400 5.470 5.150 5.290 1,681,072 -0.13(-2.40%)
Dec 13, 2022 5.780 5.920 5.320 5.420 1,226,803 -0.16(-2.87%)
Dec 12, 2022 5.550 5.690 5.440 5.580 711,747 +0.01(+0.18%)
Dec 09, 2022 5.720 5.880 5.560 5.570 616,912 -0.19(-3.30%)
Dec 08, 2022 5.800 5.965 5.690 5.760 848,596 +0.00(+0.00%)
Dec 07, 2022 5.570 5.780 5.560 5.760 732,714 +0.16(+2.86%)
Dec 06, 2022 5.960 5.990 5.555 5.600 1,196,648 -0.38(-6.35%)
Dec 05, 2022 6.180 6.230 5.920 5.980 686,803 -0.22(-3.55%)
Dec 02, 2022 5.960 6.320 5.860 6.200 1,143,854 +0.19(+3.16%)
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.