Li-Cycle Holdings Corp. - LICY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 21, 2025	0.4	0.36	0.36	0.4	0.34	114,516
March 20, 2025	0.39	0.4	0.4	0.42	0.38	190,047
March 19, 2025	0.44	0.41	0.41	0.45	0.37	182,510
March 18, 2025	0.4	0.44	0.44	0.44	0.35	298,013
March 17, 2025	0.38	0.39	0.39	0.5	0.32	776,319
March 14, 2025	0.24	0.3	0.3	0.33	0.19	675,496
March 13, 2025	0.2	0.19	0.19	0.23	0.19	203,362
March 12, 2025	0.17	0.2	0.2	0.21	0.16	248,530
March 11, 2025	0.28	0.19	0.19	0.28	0.18	1.16M
March 10, 2025	0.29	0.24	0.24	0.29	0.21	77,876
March 07, 2025	0.24	0.28	0.28	0.28	0.21	202,906
March 06, 2025	0.25	0.23	0.23	0.25	0.2	170,283
March 05, 2025	0.18	0.24	0.24	0.24	0.18	332,514
March 04, 2025	0.18	0.21	0.21	0.23	0.16	696,487
March 03, 2025	0.22	0.18	0.18	0.27	0.18	1.17M
February 28, 2025	0.31	0.22	0.22	0.35	0.2	2.39M
February 27, 2025	0.56	0.35	0.35	0.8	0.26	4.48M
February 26, 2025	0.88	0.84	0.84	0.9	0.83	571,586
February 25, 2025	0.93	0.88	0.88	0.94	0.86	585,019
February 24, 2025	0.91	0.89	0.89	0.91	0.81	740,720
February 21, 2025	0.9	0.91	0.91	0.93	0.88	541,177
February 20, 2025	0.98	0.91	0.91	1	0.9	803,091
February 19, 2025	0.99	0.99	0.99	1.05	0.98	1.26M
February 18, 2025	0.94	0.97	0.97	1.04	0.9	1.41M
February 14, 2025	0.85	0.89	0.89	0.89	0.84	734,830
February 13, 2025	0.83	0.85	0.85	0.85	0.79	591,144
February 12, 2025	0.77	0.82	0.82	0.83	0.77	750,648
February 11, 2025	0.84	0.81	0.81	0.86	0.77	1.19M
February 10, 2025	0.86	0.86	0.86	0.88	0.81	965,000
February 07, 2025	0.9	0.85	0.85	0.9	0.82	1.06M
February 06, 2025	0.87	0.88	0.88	0.93	0.86	999,300
February 05, 2025	0.98	0.86	0.86	0.98	0.85	2.8M
February 04, 2025	1.01	0.95	0.95	1.02	0.93	1.95M
February 03, 2025	1	1.01	1.01	1.04	0.99	869,359
January 31, 2025	1.03	1.01	1.01	1.04	1	1.2M
January 30, 2025	1.06	1.03	1.03	1.09	1.01	5.37M
January 29, 2025	1.04	1.01	1.01	1.04	1	583,317
January 28, 2025	1.03	1.04	1.04	1.04	0.98	1.59M
January 27, 2025	1.03	1.02	1.02	1.09	1.01	879,200
January 24, 2025	1.05	1.1	1.1	1.1	1.02	1.35M
January 23, 2025	1.09	1.04	1.04	1.09	1.01	1.29M
January 22, 2025	1.17	1.07	1.07	1.17	1	2.33M
January 21, 2025	1.12	1.15	1.15	1.18	1.1	2.58M
January 17, 2025	1.18	1.13	1.13	1.25	1.11	2.41M
January 16, 2025	1.15	1.13	1.13	1.18	1.03	2.9M
January 15, 2025	0.92	1.1	1.1	1.23	0.92	15.67M
January 14, 2025	1.66	1.52	1.52	1.74	1.52	1.09M
January 13, 2025	1.77	1.58	1.58	1.84	1.57	1.31M
January 10, 2025	1.99	1.81	1.81	2.04	1.74	1.36M
January 08, 2025	2.2	2	2	2.2	1.95	1.21M
January 07, 2025	2.25	2.28	2.28	2.52	2.25	874,800
January 06, 2025	2.34	2.34	2.34	2.39	2.15	1.48M
January 03, 2025	2.5	2.3	2.3	2.53	2.19	2.17M
January 02, 2025	1.81	2.37	2.37	2.55	1.81	3.93M
December 31, 2024	1.87	1.79	1.79	1.92	1.72	1.14M
December 30, 2024	2	1.84	1.84	2	1.81	1.97M
December 27, 2024	1.88	1.98	1.98	2.06	1.81	4.7M
December 26, 2024	1.6	1.75	1.75	1.85	1.55	2.74M
December 24, 2024	1.53	1.57	1.57	1.6	1.45	768,400
December 23, 2024	1.48	1.53	1.53	1.57	1.43	939,600

Li-Cycle Holdings Corp. (LICY) NYSE