Li-Cycle Corp. (LICY)
0.84
-0.04 (-4.44%)
At close: Feb 26, 2025, 3:59 PM
0.84
0.00%
After-hours: Feb 26, 2025, 04:00 PM EST
LICY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.31 | 0.35 | 0.20 | 0.22 | -0.13 | -37.14% | 2,387,710 |
| Feb 27, 2025 | 0.56 | 0.80 | 0.26 | 0.35 | -0.49 | -58.33% | 4,477,048 |
| Feb 26, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | -0.04 | -4.55% | 571,586 |
| Feb 25, 2025 | 0.93 | 0.94 | 0.86 | 0.88 | -0.01 | -1.12% | 585,019 |
| Feb 24, 2025 | 0.91 | 0.91 | 0.81 | 0.89 | -0.02 | -2.20% | 740,720 |
| Feb 21, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.01 | 1.11% | 541,177 |
| Feb 20, 2025 | 0.98 | 1.00 | 0.90 | 0.90 | -0.09 | -9.09% | 803,091 |
| Feb 19, 2025 | 0.99 | 1.05 | 0.98 | 0.99 | 0.02 | 2.06% | 1,255,453 |
| Feb 18, 2025 | 0.94 | 1.04 | 0.90 | 0.97 | 0.08 | 8.99% | 1,414,142 |
| Feb 14, 2025 | 0.85 | 0.89 | 0.84 | 0.89 | 0.04 | 4.71% | 734,830 |
| Feb 13, 2025 | 0.83 | 0.85 | 0.79 | 0.85 | 0.03 | 3.66% | 591,144 |
| Feb 12, 2025 | 0.77 | 0.83 | 0.77 | 0.82 | 0.01 | 1.23% | 750,648 |
| Feb 11, 2025 | 0.84 | 0.86 | 0.77 | 0.81 | -0.05 | -5.81% | 1,185,969 |
| Feb 10, 2025 | 0.86 | 0.88 | 0.81 | 0.86 | 0.01 | 1.18% | 964,977 |
| Feb 7, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | -0.03 | -3.41% | 1,060,131 |
| Feb 6, 2025 | 0.87 | 0.93 | 0.86 | 0.88 | 0.02 | 2.33% | 999,259 |
| Feb 5, 2025 | 0.98 | 0.98 | 0.85 | 0.86 | -0.09 | -9.47% | 2,796,262 |
| Feb 4, 2025 | 1.01 | 1.02 | 0.93 | 0.95 | -0.06 | -5.94% | 1,951,537 |
| Feb 3, 2025 | 1.00 | 1.04 | 0.99 | 1.01 | 0.00 | 0.00% | 869,359 |
| Jan 31, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | -0.02 | -1.94% | 1,201,983 |
| Jan 30, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 0.02 | 1.98% | 5,374,054 |
| Jan 29, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | -0.03 | -2.88% | 583,317 |
| Jan 28, 2025 | 1.03 | 1.04 | 0.98 | 1.04 | 0.02 | 1.96% | 1,586,632 |
| Jan 27, 2025 | 1.06 | 1.09 | 1.01 | 1.02 | -0.08 | -7.27% | 879,175 |
| Jan 24, 2025 | 1.05 | 1.10 | 1.02 | 1.10 | 0.06 | 5.77% | 1,347,553 |
| Jan 23, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | -0.03 | -2.80% | 1,291,985 |
| Jan 22, 2025 | 1.17 | 1.17 | 1.00 | 1.07 | -0.08 | -6.96% | 2,334,885 |
| Jan 21, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 0.02 | 1.77% | 2,581,173 |
| Jan 17, 2025 | 1.18 | 1.25 | 1.11 | 1.13 | 0.00 | 0.00% | 2,409,925 |
| Jan 16, 2025 | 1.15 | 1.18 | 1.03 | 1.13 | 0.03 | 2.73% | 2,904,229 |
| Jan 15, 2025 | 0.92 | 1.23 | 0.92 | 1.10 | -0.42 | -27.63% | 15,672,810 |
| Jan 14, 2025 | 1.66 | 1.74 | 1.52 | 1.52 | -0.06 | -3.80% | 1,093,959 |
| Jan 13, 2025 | 1.77 | 1.84 | 1.57 | 1.58 | -0.23 | -12.71% | 1,314,777 |
| Jan 10, 2025 | 1.99 | 2.04 | 1.74 | 1.81 | -0.19 | -9.50% | 1,360,394 |
| Jan 8, 2025 | 2.20 | 2.20 | 1.95 | 2.00 | -0.28 | -12.28% | 1,206,993 |
| Jan 7, 2025 | 2.25 | 2.52 | 2.24 | 2.28 | -0.06 | -2.56% | 874,797 |
| Jan 6, 2025 | 2.34 | 2.39 | 2.15 | 2.34 | 0.04 | 1.74% | 1,484,589 |
| Jan 3, 2025 | 2.50 | 2.53 | 2.19 | 2.30 | -0.07 | -2.95% | 2,165,331 |
| Jan 2, 2025 | 1.83 | 2.55 | 1.81 | 2.37 | 0.58 | 32.40% | 3,931,626 |
| Dec 31, 2024 | 1.87 | 1.92 | 1.72 | 1.79 | -0.05 | -2.72% | 1,144,752 |
| Dec 30, 2024 | 2.00 | 2.00 | 1.81 | 1.84 | -0.14 | -7.07% | 1,965,480 |
| Dec 27, 2024 | 1.88 | 2.06 | 1.81 | 1.98 | 0.23 | 13.14% | 4,703,729 |
| Dec 26, 2024 | 1.60 | 1.85 | 1.55 | 1.75 | 0.18 | 11.46% | 2,743,044 |
| Dec 24, 2024 | 1.53 | 1.60 | 1.45 | 1.57 | 0.04 | 2.61% | 768,381 |
| Dec 23, 2024 | 1.48 | 1.57 | 1.43 | 1.53 | 0.05 | 3.38% | 939,572 |
| Dec 20, 2024 | 1.37 | 1.54 | 1.37 | 1.48 | 0.06 | 4.23% | 985,367 |
| Dec 19, 2024 | 1.50 | 1.51 | 1.40 | 1.42 | -0.10 | -6.58% | 842,440 |
| Dec 18, 2024 | 1.46 | 1.55 | 1.43 | 1.52 | 0.02 | 1.33% | 785,758 |
| Dec 17, 2024 | 1.50 | 1.53 | 1.42 | 1.50 | -0.01 | -0.66% | 1,067,446 |
| Dec 16, 2024 | 1.61 | 1.63 | 1.50 | 1.51 | -0.13 | -7.93% | 1,464,887 |