-
5 DAY PERFORMANCE
+4.31% -
1 MONTH PERFORMANCE
+57.97% -
3 MONTH PERFORMANCE
-56.66% -
6 MONTH PERFORMANCE
-72.47% -
YEAR-TO-DATE PERFORMANCE
-53.42% -
1 YEAR PERFORMANCE
-92.32%
Li-Cycle Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.08 | $2.19 (5.29%) | $2.24 | $2.00 | 437,169 | $390.26 M |
| 09/27/2024 | $2.06 | $2.11 (2.43%) | $2.29 | $2.06 | 379,400 | $376.00 M |
| 09/26/2024 | $1.94 | $2.09 (7.73%) | $2.12 | $1.92 | 593,045 | $372.44 M |
| 09/25/2024 | $1.84 | $1.84 (0%) | $1.95 | $1.76 | 566,608 | $327.89 M |
| 09/24/2024 | $1.97 | $1.84 (-6.6%) | $2.06 | $1.82 | 562,800 | $327.89 M |
| 09/23/2024 | $2.24 | $2.00 (-10.71%) | $2.33 | $1.91 | 1.14 M | $356.40 M |
| 09/20/2024 | $2.52 | $2.20 (-12.7%) | $2.79 | $2.16 | 1.59 M | $392.04 M |
| 09/19/2024 | $2.23 | $2.42 (8.52%) | $2.69 | $2.16 | 1.92 M | $431.24 M |
| 09/18/2024 | $2.10 | $2.12 (0.95%) | $2.21 | $1.84 | 913,400 | $377.78 M |
| 09/17/2024 | $2.07 | $2.04 (-1.45%) | $2.37 | $1.82 | 1.64 M | $363.53 M |
| 09/16/2024 | $1.52 | $2.04 (34.21%) | $2.07 | $1.50 | 3.17 M | $363.53 M |
| 09/13/2024 | $1.45 | $1.52 (4.83%) | $1.53 | $1.44 | 785,649 | $270.86 M |
| 09/12/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.38 | 266,720 | $251.26 M |
| 09/11/2024 | $1.45 | $1.41 (-2.76%) | $1.47 | $1.38 | 420,500 | $251.26 M |
| 09/10/2024 | $1.36 | $1.41 (3.68%) | $1.41 | $1.33 | 276,100 | $251.26 M |
| 09/09/2024 | $1.31 | $1.37 (4.58%) | $1.38 | $1.25 | 393,065 | $244.13 M |
| 09/06/2024 | $1.33 | $1.26 (-5.26%) | $1.35 | $1.25 | 334,431 | $224.53 M |
| 09/05/2024 | $1.32 | $1.36 (3.03%) | $1.54 | $1.31 | 1.36 M | $242.35 M |
| 09/04/2024 | $1.25 | $1.33 (6.4%) | $1.41 | $1.22 | 430,315 | $237.01 M |
| 09/03/2024 | $1.39 | $1.28 (-7.91%) | $1.40 | $1.27 | 654,544 | $228.10 M |
| 08/30/2024 | $1.52 | $1.38 (-9.21%) | $1.52 | $1.35 | 813,715 | $245.92 M |
| 08/29/2024 | $1.49 | $1.48 (-0.67%) | $1.55 | $1.48 | 347,906 | $263.74 M |
| 08/28/2024 | $1.63 | $1.48 (-9.2%) | $1.63 | $1.42 | 713,030 | $263.74 M |
| 08/27/2024 | $1.66 | $1.63 (-1.81%) | $1.72 | $1.62 | 427,325 | $290.47 M |
| 08/26/2024 | $1.91 | $1.69 (-11.52%) | $1.92 | $1.62 | 1.15 M | $301.16 M |
| 08/23/2024 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.87 | 505,200 | $335.02 M |
| 08/22/2024 | $2.10 | $1.93 (-8.1%) | $2.12 | $1.87 | 647,700 | $343.93 M |
| 08/21/2024 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.01 | 302,315 | $370.66 M |
| 08/20/2024 | $2.29 | $2.01 (-12.23%) | $2.29 | $2.00 | 753,532 | $358.18 M |
| 08/19/2024 | $2.32 | $2.30 (-0.86%) | $2.34 | $2.25 | 267,335 | $409.86 M |
| 08/16/2024 | $2.48 | $2.30 (-7.26%) | $2.49 | $2.27 | 356,800 | $409.86 M |
| 08/15/2024 | $2.47 | $2.49 (0.81%) | $2.50 | $2.40 | 197,835 | $443.72 M |
| 08/14/2024 | $2.53 | $2.37 (-6.32%) | $2.57 | $2.33 | 517,137 | $422.33 M |
| 08/13/2024 | $2.71 | $2.59 (-4.43%) | $2.71 | $2.46 | 473,432 | $461.54 M |
| 08/12/2024 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.70 | 169,826 | $481.14 M |
| 08/09/2024 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.61 | 312,300 | $511.43 M |
| 08/08/2024 | $3.06 | $2.92 (-4.58%) | $3.06 | $2.77 | 392,200 | $520.34 M |
| 08/07/2024 | $3.02 | $2.71 (-10.26%) | $3.08 | $2.65 | 445,500 | $482.92 M |
| 08/06/2024 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.85 | 214,632 | $532.82 M |
| 08/05/2024 | $2.91 | $2.95 (1.37%) | $3.04 | $2.80 | 272,302 | $525.69 M |
| 08/02/2024 | $3.15 | $3.09 (-1.9%) | $3.16 | $3.02 | 209,818 | $550.64 M |
| 08/01/2024 | $3.50 | $3.34 (-4.57%) | $3.50 | $3.23 | 205,249 | $595.19 M |
| 07/31/2024 | $3.52 | $3.48 (-1.14%) | $3.58 | $3.41 | 163,400 | $620.14 M |
| 07/30/2024 | $3.53 | $3.50 (-0.85%) | $3.58 | $3.39 | 186,538 | $623.70 M |
| 07/29/2024 | $3.69 | $3.51 (-4.88%) | $3.70 | $3.40 | 179,906 | $625.48 M |
| 07/26/2024 | $3.73 | $3.69 (-1.07%) | $3.75 | $3.57 | 108,600 | $657.56 M |
| 07/25/2024 | $3.53 | $3.63 (2.83%) | $3.75 | $3.49 | 204,065 | $646.87 M |
| 07/24/2024 | $3.71 | $3.49 (-5.93%) | $3.83 | $3.47 | 260,124 | $621.92 M |
| 07/23/2024 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.70 | 140,100 | $671.81 M |
| 07/22/2024 | $3.87 | $3.81 (-1.55%) | $3.91 | $3.68 | 269,247 | $678.94 M |
| 07/19/2024 | $3.86 | $3.85 (-0.26%) | $3.90 | $3.80 | 172,700 | $686.07 M |
| 07/18/2024 | $4.00 | $3.87 (-3.25%) | $4.08 | $3.81 | 265,431 | $689.63 M |
| 07/17/2024 | $4.13 | $3.98 (-3.63%) | $4.20 | $3.95 | 310,300 | $709.24 M |
| 07/16/2024 | $3.99 | $4.24 (6.27%) | $4.25 | $3.91 | 361,302 | $755.57 M |
| 07/15/2024 | $3.95 | $3.94 (-0.25%) | $3.95 | $3.81 | 374,900 | $702.11 M |
| 07/12/2024 | $4.30 | $3.91 (-9.07%) | $4.30 | $3.87 | 559,624 | $696.76 M |
| 07/11/2024 | $4.26 | $4.26 (0%) | $4.30 | $4.08 | 224,113 | $759.13 M |
| 07/10/2024 | $4.70 | $4.15 (-11.7%) | $4.73 | $4.08 | 649,721 | $739.53 M |
| 07/09/2024 | $5.02 | $4.58 (-8.76%) | $5.10 | $4.54 | 326,861 | $816.16 M |
| 07/08/2024 | $4.80 | $4.92 (2.5%) | $5.14 | $4.79 | 420,494 | $876.74 M |
| 07/05/2024 | $4.86 | $4.74 (-2.47%) | $4.94 | $4.67 | 242,334 | $844.67 M |
| 07/03/2024 | $5.19 | $4.66 (-10.21%) | $5.24 | $4.65 | 427,819 | $830.41 M |
| 07/02/2024 | $5.19 | $5.21 (0.39%) | $5.47 | $5.04 | 489,925 | $928.42 M |
| 07/01/2024 | $5.60 | $5.03 (-10.18%) | $5.77 | $5.01 | 846,201 | $896.35 M |