Advertisement
Advertisement
Li-Cycle Holdings Corp. (LICY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 05, 2022 | 7.36 | 7.50 | 7.08 | 7.44 | 7.44 | 1,538,600 |
| Aug 04, 2022 | 7.48 | 7.78 | 7.42 | 7.51 | 7.51 | 1,287,900 |
| Aug 03, 2022 | 7.40 | 7.46 | 7.13 | 7.41 | 7.41 | 761,100 |
| Aug 02, 2022 | 7.21 | 7.50 | 7.15 | 7.38 | 7.38 | 1,406,300 |
| Aug 01, 2022 | 7.18 | 7.30 | 7.03 | 7.24 | 7.24 | 715,600 |
| Jul 29, 2022 | 7.11 | 7.43 | 7.02 | 7.19 | 7.19 | 1,429,200 |
| Jul 28, 2022 | 6.34 | 7.16 | 6.29 | 7.14 | 7.14 | 2,044,700 |
| Jul 27, 2022 | 6.22 | 6.30 | 6.07 | 6.23 | 6.23 | 952,600 |
| Jul 26, 2022 | 6.49 | 6.57 | 6.13 | 6.15 | 6.15 | 1,120,100 |
| Jul 25, 2022 | 6.60 | 6.65 | 6.44 | 6.57 | 6.57 | 620,400 |
| Jul 22, 2022 | 7.16 | 7.17 | 6.54 | 6.59 | 6.59 | 1,029,800 |
| Jul 21, 2022 | 7.02 | 7.19 | 6.83 | 7.18 | 7.18 | 739,600 |
| Jul 20, 2022 | 6.74 | 7.23 | 6.69 | 6.96 | 6.96 | 1,463,000 |
| Jul 19, 2022 | 6.52 | 6.74 | 6.48 | 6.64 | 6.64 | 876,000 |
| Jul 18, 2022 | 6.41 | 6.70 | 6.40 | 6.47 | 6.47 | 1,205,700 |
| Jul 15, 2022 | 6.28 | 6.33 | 6.00 | 6.32 | 6.32 | 1,059,900 |
| Jul 14, 2022 | 6.05 | 6.25 | 5.95 | 6.24 | 6.24 | 872,200 |
| Jul 13, 2022 | 5.93 | 6.19 | 5.87 | 6.13 | 6.13 | 1,190,200 |
| Jul 12, 2022 | 6.01 | 6.10 | 5.92 | 6.06 | 6.06 | 1,163,600 |
| Jul 11, 2022 | 6.56 | 6.62 | 6.01 | 6.01 | 6.01 | 1,165,000 |
| Jul 08, 2022 | 6.51 | 6.82 | 6.49 | 6.63 | 6.63 | 832,700 |
| Jul 07, 2022 | 6.49 | 6.68 | 6.45 | 6.61 | 6.61 | 1,137,500 |
| Jul 06, 2022 | 6.40 | 6.49 | 6.19 | 6.40 | 6.40 | 1,035,600 |
| Jul 05, 2022 | 6.51 | 6.57 | 6.10 | 6.33 | 6.33 | 1,424,300 |
| Jul 01, 2022 | 6.88 | 6.93 | 6.41 | 6.53 | 6.53 | 2,169,500 |
| Jun 30, 2022 | 6.66 | 6.92 | 6.55 | 6.88 | 6.88 | 1,823,100 |
| Jun 29, 2022 | 6.91 | 6.93 | 6.56 | 6.70 | 6.70 | 2,160,700 |
| Jun 28, 2022 | 7.24 | 7.29 | 6.86 | 6.89 | 6.89 | 1,434,900 |
| Jun 27, 2022 | 7.32 | 7.42 | 6.91 | 7.28 | 7.28 | 1,828,200 |
| Jun 24, 2022 | 7.54 | 7.66 | 7.11 | 7.37 | 7.37 | 16,593,000 |
| Jun 23, 2022 | 7.40 | 7.55 | 7.26 | 7.50 | 7.50 | 2,126,600 |
| Jun 22, 2022 | 7.41 | 7.76 | 7.38 | 7.48 | 7.48 | 1,695,700 |
| Jun 21, 2022 | 7.93 | 8.04 | 7.54 | 7.59 | 7.59 | 2,105,000 |
| Jun 17, 2022 | 7.20 | 7.77 | 7.14 | 7.77 | 7.77 | 2,168,900 |
| Jun 16, 2022 | 7.13 | 7.34 | 6.93 | 7.18 | 7.18 | 1,916,400 |
| Jun 15, 2022 | 7.15 | 7.60 | 7.08 | 7.48 | 7.48 | 2,556,900 |
| Jun 14, 2022 | 6.83 | 7.34 | 6.48 | 7.12 | 7.12 | 2,154,100 |
| Jun 13, 2022 | 6.97 | 7.07 | 6.78 | 6.79 | 6.79 | 2,170,200 |
| Jun 10, 2022 | 7.29 | 7.46 | 7.14 | 7.22 | 7.22 | 1,450,900 |
| Jun 09, 2022 | 7.82 | 8.26 | 7.45 | 7.48 | 7.48 | 2,805,600 |
| Jun 08, 2022 | 7.13 | 7.39 | 7.02 | 7.10 | 7.10 | 877,000 |
| Jun 07, 2022 | 7.07 | 7.16 | 6.90 | 7.11 | 7.11 | 1,498,300 |
| Jun 06, 2022 | 7.54 | 7.60 | 6.88 | 7.20 | 7.20 | 2,294,200 |
| Jun 03, 2022 | 7.80 | 8.03 | 7.55 | 7.59 | 7.59 | 1,084,900 |
| Jun 02, 2022 | 7.72 | 8.06 | 7.72 | 8.00 | 8.00 | 1,281,400 |
| Jun 01, 2022 | 8.28 | 8.49 | 7.41 | 7.72 | 7.72 | 2,121,200 |
| May 31, 2022 | 8.07 | 8.38 | 7.96 | 8.15 | 8.15 | 2,238,900 |
| May 27, 2022 | 8.15 | 8.30 | 8.14 | 8.18 | 8.18 | 1,131,700 |
| May 26, 2022 | 8.07 | 8.26 | 7.95 | 8.16 | 8.16 | 999,800 |
| May 25, 2022 | 7.95 | 8.15 | 7.88 | 8.04 | 8.04 | 1,222,600 |
| May 24, 2022 | 7.90 | 7.98 | 7.62 | 7.97 | 7.97 | 709,500 |
| May 23, 2022 | 7.50 | 8.03 | 7.29 | 7.99 | 7.99 | 990,200 |
| May 20, 2022 | 7.74 | 7.84 | 7.18 | 7.49 | 7.49 | 1,062,700 |
| May 19, 2022 | 7.27 | 8.03 | 7.27 | 7.68 | 7.68 | 1,741,400 |
| May 18, 2022 | 7.14 | 7.72 | 7.11 | 7.28 | 7.28 | 946,500 |
| May 17, 2022 | 7.01 | 7.46 | 7.01 | 7.31 | 7.31 | 1,451,400 |
| May 16, 2022 | 7.14 | 7.35 | 6.89 | 6.91 | 6.91 | 1,175,600 |
| May 13, 2022 | 6.48 | 7.17 | 6.48 | 7.11 | 7.11 | 1,340,400 |
| May 12, 2022 | 6.28 | 6.61 | 5.90 | 6.31 | 6.31 | 2,307,600 |
| May 11, 2022 | 6.75 | 6.87 | 6.34 | 6.34 | 6.34 | 1,847,400 |
| May 10, 2022 | 7.79 | 7.88 | 6.55 | 6.73 | 6.73 | 2,769,300 |
| May 09, 2022 | 7.53 | 7.93 | 7.36 | 7.65 | 7.65 | 2,137,200 |
| May 06, 2022 | 7.68 | 8.04 | 7.43 | 8.00 | 8.00 | 1,878,600 |
| May 05, 2022 | 7.70 | 7.89 | 7.57 | 7.74 | 7.74 | 3,421,400 |
| May 04, 2022 | 7.01 | 7.21 | 6.61 | 7.19 | 7.19 | 1,148,000 |
| May 03, 2022 | 6.64 | 7.01 | 6.55 | 6.96 | 6.96 | 893,000 |
| May 02, 2022 | 6.47 | 6.72 | 6.38 | 6.61 | 6.61 | 896,400 |
| Apr 29, 2022 | 6.67 | 6.98 | 6.40 | 6.49 | 6.49 | 862,500 |
| Apr 28, 2022 | 6.78 | 7.01 | 6.40 | 6.75 | 6.75 | 938,800 |
| Apr 27, 2022 | 6.59 | 7.01 | 6.57 | 6.77 | 6.77 | 14,885,700 |
| Apr 26, 2022 | 6.90 | 7.02 | 6.53 | 6.54 | 6.54 | 1,144,500 |
| Apr 25, 2022 | 6.41 | 6.94 | 6.39 | 6.92 | 6.92 | 1,244,700 |
| Apr 22, 2022 | 6.74 | 6.92 | 6.49 | 6.51 | 6.51 | 1,309,500 |
| Apr 21, 2022 | 7.05 | 7.13 | 6.54 | 6.74 | 6.74 | 1,567,400 |
| Apr 20, 2022 | 7.23 | 7.24 | 6.92 | 6.92 | 6.92 | 1,254,100 |
| Apr 19, 2022 | 7.13 | 7.30 | 7.05 | 7.22 | 7.22 | 1,399,000 |
| Apr 18, 2022 | 7.39 | 7.47 | 7.07 | 7.14 | 7.14 | 1,026,100 |
| Apr 14, 2022 | 7.67 | 7.73 | 7.39 | 7.49 | 7.49 | 941,100 |
| Apr 13, 2022 | 7.26 | 7.74 | 7.16 | 7.66 | 7.66 | 1,026,900 |
| Apr 12, 2022 | 7.53 | 7.62 | 7.17 | 7.24 | 7.24 | 1,110,300 |
| Apr 11, 2022 | 7.26 | 7.57 | 6.97 | 7.50 | 7.50 | 1,697,200 |
| Apr 08, 2022 | 7.47 | 7.55 | 7.15 | 7.33 | 7.33 | 1,506,100 |
| Apr 07, 2022 | 7.30 | 7.48 | 7.02 | 7.37 | 7.37 | 1,349,100 |
| Apr 06, 2022 | 7.64 | 7.69 | 7.19 | 7.33 | 7.33 | 1,903,800 |
| Apr 05, 2022 | 8.54 | 8.71 | 7.75 | 7.76 | 7.76 | 2,129,600 |
| Apr 04, 2022 | 8.00 | 8.63 | 8.00 | 8.62 | 8.62 | 1,728,800 |
| Apr 01, 2022 | 8.48 | 8.79 | 7.90 | 7.97 | 7.97 | 1,238,600 |
| Mar 31, 2022 | 8.65 | 8.70 | 8.21 | 8.45 | 8.45 | 1,590,900 |
| Mar 30, 2022 | 8.24 | 8.78 | 8.20 | 8.76 | 8.76 | 2,554,800 |
| Mar 29, 2022 | 8.00 | 8.60 | 7.87 | 8.19 | 8.19 | 2,544,800 |
| Mar 28, 2022 | 7.66 | 7.90 | 7.36 | 7.63 | 7.63 | 1,612,000 |
| Mar 25, 2022 | 7.87 | 7.90 | 7.52 | 7.66 | 7.66 | 2,471,000 |
| Mar 24, 2022 | 8.27 | 8.66 | 7.53 | 7.93 | 7.93 | 5,956,200 |
| Mar 23, 2022 | 8.55 | 8.83 | 8.31 | 8.40 | 8.40 | 2,024,500 |
| Mar 22, 2022 | 8.64 | 8.90 | 8.23 | 8.61 | 8.61 | 1,950,400 |
| Mar 21, 2022 | 9.31 | 9.31 | 8.28 | 8.49 | 8.49 | 2,234,400 |
| Mar 18, 2022 | 9.34 | 9.42 | 9.08 | 9.25 | 9.25 | 3,757,100 |
| Mar 17, 2022 | 8.53 | 9.48 | 8.52 | 9.42 | 9.42 | 2,311,200 |
| Mar 16, 2022 | 8.29 | 8.57 | 8.14 | 8.55 | 8.55 | 1,774,300 |
| Mar 15, 2022 | 7.95 | 8.14 | 7.72 | 8.01 | 8.01 | 1,547,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
