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 | -0.02 | -1.90476190476 | 1.05 | 1.1 | 0.98 | 1086343 | 1.05050479 | CS |
| 4 | -0.79 | -43.4065934066 | 1.82 | 2.545 | 0.915 | 2538368 | 1.40652583 | CS |
| 12 | -2.26 | -68.6930091185 | 3.29 | 4.97 | 0.915 | 2046058 | 2.04541756 | CS |
| 26 | -2.5 | -70.821529745 | 3.53 | 4.97 | 0.915 | 1250653 | 2.13365684 | CS |
| 52 | -2.97 | -74.25 | 4 | 15.36 | 0.915 | 3051475 | 5.93436907 | CS |
| 156 | -57.53 | -98.2411202186 | 58.56 | 75.84 | 0.915 | 2466718 | 21.75383657 | CS |
| 260 | -92.57 | -98.8995726496 | 93.6 | 114.24 | 0.915 | 2367086 | 28.17663047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 1.03 | 0.02 | 1.98 | 1.06 | 1.09 | 1.01 | 5365828 |
| 1738194000 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 1 | 583265 |
| 1738107600 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 0.98 | 1548862 |
| 1738021200 | 1.02 | -0.08 | -7.27 | 1.03 | 1.085 | 1.01 | 870620 |
| 1737762000 | 1.1 | 0.03 | 2.80 | 1.05 | 1.1 | 1.02 | 1342626 |
| 1737675600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737589200 | 1.07 | -0.08 | -6.96 | 1.17 | 1.17 | 1 | 2236170 |
| 1737502800 | 1.15 | 0.02 | 1.77 | 1.12 | 1.18 | 1.1 | 2572547 |
| 1737157200 | 1.1299999 | 0 | 0.00 | 1.18 | 1.25 | 1.11 | 2409387 |
| 1737070800 | 1.1299999 | 0.03 | 2.73 | 1.15 | 1.18 | 1.03 | 2896978 |
| 1736984400 | 1.1 | -0.42 | -27.63 | 0.919 | 1.23 | 0.915 | 15661035 |
| 1736898000 | 1.52 | -0.06 | -3.80 | 1.66 | 1.74 | 1.52 | 1083797 |
| 1736811600 | 1.58 | -0.23 | -12.71 | 1.77 | 1.8388 | 1.57 | 1304009 |
| 1736552400 | 1.81 | -0.19 | -9.50 | 1.99 | 2.04 | 1.74 | 1358307 |
| 1736379600 | 2 | -0.28 | -12.28 | 2.2 | 2.2 | 1.95 | 1202113 |
| 1736293200 | 2.2799999 | -0.06 | -2.56 | 2.25 | 2.52 | 2.245 | 873259 |
| 1736206800 | 2.34 | 0.04 | 1.74 | 2.34 | 2.39 | 2.15 | 1482850 |
| 1735947600 | 2.3 | -0.07 | -2.95 | 2.5 | 2.5299999 | 2.19 | 2164583 |
| 1735861200 | 2.37 | 0.58 | 32.40 | 1.82 | 2.545 | 1.81 | 3914162 |
| 1735688400 | 1.79 | -0.05 | -2.72 | 1.87 | 1.92 | 1.72 | 1143348 |
| 1735602000 | 1.84 | -0.14 | -7.07 | 1.99 | 2 | 1.81 | 1961067 |
| 1735342800 | 1.98 | 0.23 | 13.14 | 1.87 | 2.06 | 1.81 | 4698002 |
| 1735256400 | 1.75 | 0.18 | 11.46 | 1.6 | 1.85 | 1.55 | 2740042 |
| 1735077840 | 1.57 | 0.04 | 2.61 | 1.53 | 1.6 | 1.45 | 768381 |
| 1734997200 | 1.53 | 0.05 | 3.38 | 1.48 | 1.57 | 1.43 | 929517 |
| 1734738000 | 1.48 | 0.06 | 4.23 | 1.36 | 1.54 | 1.36 | 985052 |
| 1734651600 | 1.42 | -0.1 | -6.58 | 1.51 | 1.5149999 | 1.4 | 841478 |
| 1734565200 | 1.52 | 0.02 | 1.33 | 1.47 | 1.55 | 1.43 | 782984 |
| 1734478800 | 1.5 | -0.01 | -0.66 | 1.5 | 1.53 | 1.4205 | 1063348 |
| 1734392400 | 1.51 | -0.13 | -7.93 | 1.6299999 | 1.6299999 | 1.5 | 1462585 |
| 1734133200 | 1.6399999 | -0.09 | -5.20 | 1.73 | 1.73 | 1.62 | 944154 |
| 1734046800 | 1.73 | -0.01 | -0.57 | 1.75 | 1.82 | 1.71 | 585687 |
| 1733960400 | 1.74 | 0.03 | 1.75 | 1.82 | 1.82 | 1.6299999 | 989790 |
| 1733874000 | 1.71 | 0.08 | 4.91 | 1.71 | 1.81 | 1.61 | 1388032 |
| 1733787600 | 1.6299999 | -0.09 | -5.23 | 1.76 | 1.765 | 1.62 | 1024671 |
| 1733528400 | 1.72 | -0.12 | -6.52 | 1.86 | 1.8654 | 1.7 | 1319925 |
| 1733442000 | 1.84 | -0.12 | -6.12 | 2.0099999 | 2.0099999 | 1.82 | 1297591 |
| 1733355600 | 1.96 | 0.15 | 8.29 | 1.87 | 2.015 | 1.8498 | 922017 |
| 1733269200 | 1.81 | -0.2 | -9.95 | 1.95 | 2.0099999 | 1.8 | 1367991 |
| 1733182800 | 2.0099999 | -0.1 | -4.74 | 2.08 | 2.11 | 1.95 | 1462542 |
| 1732917840 | 2.11 | -0.06 | -2.76 | 2.12 | 2.16 | 2.06 | 522263 |
| 1732750800 | 2.17 | 0.02 | 0.93 | 2.19 | 2.215 | 2.145 | 445426 |
| 1732664400 | 2.15 | -0.19 | -8.12 | 2.39 | 2.39 | 2.14 | 832319 |
| 1732578000 | 2.34 | 0.19 | 8.84 | 2.22 | 2.39 | 2.15 | 1072166 |
| 1732318800 | 2.15 | 0.07 | 3.37 | 2.09 | 2.19 | 2.0299999 | 1023266 |
| 1732232400 | 2.08 | -0.03 | -1.42 | 2.14 | 2.14 | 2.06 | 593767 |
| 1732146000 | 2.11 | -0.19 | -8.26 | 2.3 | 2.32 | 2.0507 | 1130920 |
| 1732059600 | 2.3 | 0.1 | 4.55 | 2.24 | 2.38 | 2.12 | 1279993 |
| 1731973200 | 2.2 | 0.15 | 7.32 | 2.16 | 2.24 | 2.1 | 820110 |
| 1731714000 | 2.05 | -0.26 | -11.26 | 2.2599999 | 2.32 | 2 | 1431165 |
| 1731627600 | 2.31 | -0.27 | -10.47 | 2.58 | 2.58 | 2.29 | 1298736 |
| 1731541200 | 2.58 | -0.06 | -2.27 | 2.62 | 2.7599999 | 2.505 | 1306435 |
| 1731454800 | 2.64 | -0.23 | -8.01 | 2.93 | 2.945 | 2.5099999 | 1753325 |
| 1731368400 | 2.87 | -0.43 | -13.03 | 3.0099999 | 3.0299999 | 2.75 | 3530210 |
| 1731109200 | 3.3 | -0.31 | -8.59 | 4.97 | 4.98 | 3 | 18665001 |
| 1731022800 | 3.61 | 0.43 | 13.52 | 3.2599999 | 4 | 3 | 4406499 |
| 1730936400 | 3.18 | -0.62 | -16.32 | 3.1 | 3.455 | 2.69 | 2034470 |
| 1730850000 | 3.8 | 1.07 | 39.19 | 2.77 | 4.0199999 | 2.74 | 5346831 |
| 1730763600 | 2.73 | 0.17 | 6.64 | 2.49 | 2.85 | 2.4089999 | 783091 |
| 1730500800 | 2.56 | 0.07 | 2.81 | 2.54 | 2.58 | 2.17 | 981431 |
| 1730414400 | 2.49 | 0.44 | 21.46 | 2.27 | 2.6 | 2.16 | 2477422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
