Li-Cycle Corp. (LICY)
NYSE: LICY
· Real-Time Price · USD
0.84
-0.04 (-4.44%)
At close: Feb 26, 2025, 3:59 PM
LICY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 0.33 | 0.39 | 0.33 | 0.38 | 0.38 | 2.70% | 137,710 |
| Mar 24, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | 2.78% | 127,298 |
| Mar 21, 2025 | 0.40 | 0.40 | 0.34 | 0.36 | 0.36 | -10.00% | 114,516 |
| Mar 20, 2025 | 0.39 | 0.42 | 0.38 | 0.40 | 0.40 | 0.00% | 190,047 |
| Mar 19, 2025 | 0.44 | 0.45 | 0.37 | 0.40 | 0.41 | -9.09% | 182,510 |
| Mar 18, 2025 | 0.40 | 0.44 | 0.35 | 0.44 | 0.44 | 12.82% | 298,013 |
| Mar 17, 2025 | 0.38 | 0.50 | 0.32 | 0.39 | 0.39 | 30.00% | 776,319 |
| Mar 14, 2025 | 0.24 | 0.33 | 0.19 | 0.30 | 0.29 | 57.89% | 675,496 |
| Mar 13, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -5.00% | 203,362 |
| Mar 12, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 11.11% | 248,530 |
| Mar 11, 2025 | 0.28 | 0.28 | 0.18 | 0.18 | 0.18 | -25.00% | 1,156,864 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.20 | 0.24 | 0.24 | -14.29% | 77,876 |
| Mar 7, 2025 | 0.24 | 0.28 | 0.21 | 0.28 | 0.28 | 21.74% | 202,906 |
| Mar 6, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -4.17% | 170,283 |
| Mar 5, 2025 | 0.18 | 0.24 | 0.18 | 0.24 | 0.23 | 14.29% | 332,514 |
| Mar 4, 2025 | 0.18 | 0.23 | 0.16 | 0.21 | 0.21 | 16.67% | 696,487 |
| Mar 3, 2025 | 0.22 | 0.27 | 0.18 | 0.18 | 0.18 | -18.18% | 1,168,034 |
| Feb 28, 2025 | 0.31 | 0.35 | 0.20 | 0.22 | 0.22 | -37.14% | 2,387,710 |
| Feb 27, 2025 | 0.56 | 0.80 | 0.26 | 0.35 | 0.35 | -58.33% | 4,477,048 |
| Feb 26, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -4.55% | 571,586 |