Li Cycle Holdings Corp (LICY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 8.65384615385 | 2.08 | 2.37 | 1.9 | 421175 | 2.18259768 | CS |
| 4 | 0.81 | 55.8620689655 | 1.45 | 2.79 | 1.38 | 841681 | 2.06318219 | CS |
| 12 | -1.87 | -45.2784503632 | 4.13 | 4.2 | 1.2152 | 545953 | 2.11760672 | CS |
| 26 | -6.7 | -74.7767857143 | 8.96 | 9.68 | 1.2152 | 1259059 | 4.81522793 | CS |
| 52 | -22.06 | -90.7072368421 | 24.32 | 27.32 | 1.2152 | 4232610 | 6.95985363 | CS |
| 156 | -89.34 | -97.5327510917 | 91.6 | 114.24 | 1.2152 | 2463845 | 27.50722771 | CS |
| 260 | -91.34 | -97.5854700855 | 93.6 | 114.24 | 1.2152 | 2433568 | 29.89002215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 2.25 | 0.05 | 2.27 | 2.22 | 2.4147 | 2.17 | 391158 |
| 1728427200 | 2.2 | -0.16 | -6.78 | 2.25 | 2.32 | 2.15 | 387566 |
| 1728340800 | 2.36 | 0.25 | 11.85 | 2.05 | 2.37 | 2.05 | 807809 |
| 1728081600 | 2.11 | 0.16 | 8.21 | 1.99 | 2.11 | 1.93 | 257309 |
| 1727995200 | 1.95 | -0.03 | -1.52 | 1.97 | 2.0099 | 1.9 | 271614 |
| 1727908800 | 1.98 | -0.12 | -5.71 | 2.0299999 | 2.1403 | 1.95 | 287225 |
| 1727822400 | 2.1 | -0.09 | -4.11 | 2.22 | 2.2799999 | 2.085 | 315023 |
| 1727735520 | 2.19 | 0.08 | 3.79 | 2.1 | 2.24 | 1.995 | 419410 |
| 1727476800 | 2.11 | 0.02 | 0.96 | 2.1 | 2.285 | 2.06 | 379258 |
| 1727390400 | 2.09 | 0.25 | 13.59 | 1.94 | 2.12 | 1.92 | 592808 |
| 1727304000 | 1.84 | 0 | 0.00 | 1.84 | 1.95 | 1.76 | 565876 |
| 1727217600 | 1.84 | -0.16 | -8.00 | 1.97 | 2.0593 | 1.82 | 561852 |
| 1727131200 | 2 | -0.2 | -9.09 | 2.2599999 | 2.3299 | 1.91 | 1142000 |
| 1726872000 | 2.2 | -0.22 | -9.09 | 2.52 | 2.79 | 2.16 | 1591735 |
| 1726785600 | 2.42 | 0.3 | 14.15 | 2.188 | 2.69 | 2.16 | 1889396 |
| 1726699200 | 2.12 | 0.08 | 3.92 | 2.1 | 2.205 | 1.84 | 886608 |
| 1726612800 | 2.04 | 0 | 0.00 | 2.1448999 | 2.3691 | 1.82 | 1564328 |
| 1726526400 | 2.04 | 0.52 | 34.21 | 1.52 | 2.074 | 1.5199 | 3142779 |
| 1726267200 | 1.52 | 0.11 | 7.80 | 1.45 | 1.53 | 1.44 | 743813 |
| 1726180800 | 1.41 | 0 | 0.00 | 1.415 | 1.42 | 1.3818999 | 258553 |
| 1726094400 | 1.41 | 0 | 0.00 | 1.45 | 1.465 | 1.3799999 | 420089 |
| 1726008000 | 1.41 | 0.04 | 2.92 | 1.3899999 | 1.41 | 1.3311 | 254811 |
| 1725921600 | 1.37 | 0.11 | 8.73 | 1.31 | 1.375 | 1.25 | 392931 |
| 1725662400 | 1.26 | -0.1 | -7.35 | 1.3201 | 1.33 | 1.2549999 | 319026 |
| 1725576000 | 1.36 | 0.03 | 2.26 | 1.3201 | 1.54 | 1.3201 | 1326750 |
| 1725489600 | 1.33 | 0.05 | 3.91 | 1.25 | 1.41 | 1.2152 | 429814 |
| 1725403200 | 1.28 | -0.1 | -7.25 | 1.35 | 1.4 | 1.27 | 609087 |
| 1725057600 | 1.3799999 | -0.1 | -6.76 | 1.52 | 1.52 | 1.35 | 811431 |
| 1724971200 | 1.48 | 0 | 0.00 | 1.49 | 1.55 | 1.48 | 347900 |
| 1724884800 | 1.48 | -0.15 | -9.20 | 1.6299999 | 1.6299999 | 1.42 | 707266 |
| 1724798400 | 1.6299999 | -0.06 | -3.55 | 1.66 | 1.72 | 1.62 | 425903 |
| 1724712000 | 1.69 | -0.19 | -10.11 | 1.91 | 1.92 | 1.62 | 1145568 |
| 1724452800 | 1.88 | -0.05 | -2.59 | 1.95 | 1.95 | 1.87 | 505128 |
| 1724366400 | 1.93 | -0.15 | -7.21 | 2.1 | 2.12 | 1.87 | 645773 |
| 1724280000 | 2.08 | 0.07 | 3.48 | 2.1 | 2.13 | 2.0099999 | 302158 |
| 1724193600 | 2.0099999 | -0.29 | -12.61 | 2.29 | 2.29 | 2 | 753238 |
| 1724107200 | 2.3 | 0 | 0.00 | 2.32 | 2.34 | 2.245 | 267027 |
| 1723848000 | 2.3 | -0.19 | -7.63 | 2.44 | 2.44 | 2.27 | 341782 |
| 1723761600 | 2.49 | 0.12 | 5.06 | 2.47 | 2.5 | 2.4 | 197807 |
| 1723675200 | 2.37 | -0.22 | -8.49 | 2.5299999 | 2.572 | 2.33 | 517021 |
| 1723588800 | 2.59 | -0.11 | -4.07 | 2.5501999 | 2.5999 | 2.46 | 415962 |
| 1723502400 | 2.7 | -0.17 | -5.92 | 2.85 | 2.86 | 2.7 | 169783 |
| 1723243200 | 2.87 | -0.05 | -1.71 | 2.91 | 2.9399 | 2.61 | 312292 |
| 1723156800 | 2.92 | 0.21 | 7.75 | 3.06 | 3.06 | 2.77 | 392053 |
| 1723070400 | 2.71 | -0.28 | -9.36 | 3.02 | 3.08 | 2.65 | 444001 |
| 1722984000 | 2.99 | 0.04 | 1.36 | 3 | 3.025 | 2.85 | 214443 |
| 1722897600 | 2.95 | -0.14 | -4.53 | 2.88 | 3.04 | 2.8 | 228562 |
| 1722638400 | 3.09 | -0.25 | -7.49 | 3.09 | 3.11 | 3.02 | 197702 |
| 1722552000 | 3.34 | -0.14 | -4.02 | 3.5 | 3.51 | 3.23 | 205196 |
| 1722465600 | 3.48 | -0.02 | -0.57 | 3.52 | 3.58 | 3.41 | 163376 |
| 1722379200 | 3.5 | -0.01 | -0.28 | 3.53 | 3.58 | 3.39 | 186533 |
| 1722292800 | 3.51 | -0.18 | -4.88 | 3.69 | 3.7 | 3.4 | 179333 |
| 1722033600 | 3.69 | 0.06 | 1.65 | 3.73 | 3.7495 | 3.57 | 108585 |
| 1721947200 | 3.63 | 0.14 | 4.01 | 3.53 | 3.75 | 3.5 | 193232 |
| 1721860800 | 3.49 | -0.28 | -7.43 | 3.73 | 3.83 | 3.47 | 251031 |
| 1721774400 | 3.77 | -0.02 | -0.53 | 3.89 | 3.89 | 3.7 | 139938 |
| 1721688000 | 3.79 | -0.06 | -1.56 | 3.87 | 3.91 | 3.68 | 255405 |
| 1721428800 | 3.85 | -0.02 | -0.52 | 3.8595 | 3.9 | 3.8 | 148235 |
| 1721342400 | 3.87 | -0.11 | -2.76 | 4 | 4.08 | 3.81 | 265155 |
| 1721256000 | 3.98 | -0.26 | -6.13 | 4.14 | 4.2 | 3.95 | 302010 |
| 1721169600 | 4.24 | 0.3 | 7.61 | 3.99 | 4.25 | 3.91 | 361295 |
| 1721083200 | 3.94 | 0.03 | 0.77 | 3.95 | 3.96 | 3.81 | 374660 |
| 1720824000 | 3.91 | -0.35 | -8.22 | 4.3 | 4.3 | 3.87 | 554845 |
| 1720737600 | 4.26 | 0.11 | 2.65 | 4.26 | 4.2985 | 4.081 | 217171 |
| 1720651200 | 4.15 | -0.43 | -9.39 | 4.7 | 4.73 | 4.0782999 | 649112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
