Li Cycle Holdings Corp (LICY)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.8433 | 0.8433 | 0.8433 | 0 | 0 | CS |
| 4 | -0.0559 | -6.21663701068 | 0.8992 | 1.05 | 0.7709 | 588215 | 0.89002082 | CS |
| 12 | -0.8867 | -51.2543352601 | 1.73 | 2.545 | 0.7709 | 1594891 | 1.34276946 | CS |
| 26 | -0.4667 | -35.6259541985 | 1.31 | 4.98 | 0.7709 | 1396791 | 1.9753967 | CS |
| 52 | -2.4319 | -74.2519540791 | 3.2752 | 15.36 | 0.7709 | 2959560 | 5.95645849 | CS |
| 156 | -52.2767 | -98.4124623494 | 53.12 | 75.84 | 0.7709 | 2446226 | 20.64828778 | CS |
| 260 | -92.7567 | -99.0990384615 | 93.6 | 114.24 | 0.7709 | 2332507 | 27.84488269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 0.8433 | 0 | 0.00 | 0.8433 | 0.8433 | 0.8433 | 0 |
| 1741218000 | 0.8433 | 0 | 0.00 | 0.8433 | 0.8433 | 0.8433 | 0 |
| 1741131600 | 0.8433 | 0 | 0.00 | 0.8433 | 0.8433 | 0.8433 | 0 |
| 1741045200 | 0.8433 | 0 | 0.00 | 0.8433 | 0.8433 | 0.8433 | 0 |
| 1740786000 | 0.8433 | 0 | 0.00 | 0.8433 | 0.8433 | 0.8433 | 0 |
| 1740699600 | 0.8433 | 0 | 0.00 | 0.8433 | 0.8433 | 0.8433 | 0 |
| 1740613200 | 0.8433 | -0.0357 | -4.06 | 0.88 | 0.8987 | 0.83 | 571586 |
| 1740526800 | 0.879 | -0.011 | -1.24 | 0.93 | 0.9441 | 0.8565 | 584986 |
| 1740440400 | 0.89 | -0.0151 | -1.67 | 0.91 | 0.91 | 0.8055 | 740329 |
| 1740181200 | 0.9051 | 0.0001 | 0.01 | 0.9 | 0.9292 | 0.883 | 539902 |
| 1740094800 | 0.905 | -0.0887 | -8.93 | 0.9937 | 1 | 0.9 | 802649 |
| 1740008400 | 0.9937 | 0.0237 | 2.44 | 0.9888 | 1.05 | 0.98 | 1254359 |
| 1739922000 | 0.97 | 0.0816 | 9.19 | 0.93 | 1.04 | 0.9012 | 1412150 |
| 1739576400 | 0.8884 | 0.0427 | 5.05 | 0.85 | 0.8885 | 0.8405 | 720142 |
| 1739490000 | 0.8457 | 0.0216 | 2.62 | 0.8318 | 0.85 | 0.7939 | 590282 |
| 1739403600 | 0.8241 | 0.0104 | 1.28 | 0.7741 | 0.8270999 | 0.7741 | 750513 |
| 1739317200 | 0.8137 | -0.0512 | -5.92 | 0.85 | 0.8631 | 0.7709 | 1185642 |
| 1739230800 | 0.8649 | 0.0112 | 1.31 | 0.87 | 0.8799 | 0.812 | 964177 |
| 1738971600 | 0.8537 | -0.0239 | -2.72 | 0.8992 | 0.9 | 0.8236 | 1059363 |
| 1738885200 | 0.8776 | 0.0176 | 2.05 | 0.87 | 0.9311 | 0.8636 | 999224 |
| 1738798800 | 0.86 | -0.09 | -9.47 | 0.9785 | 0.9785 | 0.85 | 2793353 |
| 1738712400 | 0.95 | -0.06 | -5.94 | 1.01 | 1.02 | 0.93 | 1901469 |
| 1738626000 | 1.01 | 0 | 0.00 | 1 | 1.04 | 0.988 | 869355 |
| 1738366800 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 1 | 1194258 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
