-
5 DAY PERFORMANCE
+0.98% -
1 MONTH PERFORMANCE
-15.51% -
3 MONTH PERFORMANCE
+7.25% -
6 MONTH PERFORMANCE
-58.93% -
YEAR-TO-DATE PERFORMANCE
-55.77% -
1 YEAR PERFORMANCE
-64.86%
Li-Cycle Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.14 | $2.08 (-2.8%) | $2.14 | $2.06 | 593,780 | $370.66 M |
| 11/20/2024 | $2.27 | $2.11 (-7.05%) | $2.32 | $2.05 | 1.13 M | $376.00 M |
| 11/19/2024 | $2.23 | $2.30 (3.14%) | $2.38 | $2.12 | 1.28 M | $409.86 M |
| 11/18/2024 | $2.16 | $2.20 (1.85%) | $2.24 | $2.10 | 821,300 | $392.04 M |
| 11/15/2024 | $2.28 | $2.05 (-10.09%) | $2.32 | $2.00 | 1.43 M | $365.31 M |
| 11/14/2024 | $2.58 | $2.31 (-10.47%) | $2.58 | $2.29 | 1.30 M | $411.64 M |
| 11/13/2024 | $2.62 | $2.58 (-1.53%) | $2.76 | $2.51 | 1.31 M | $459.76 M |
| 11/12/2024 | $2.93 | $2.64 (-9.9%) | $2.95 | $2.51 | 1.76 M | $470.45 M |
| 11/11/2024 | $3.02 | $2.87 (-4.97%) | $3.03 | $2.75 | 3.53 M | $511.43 M |
| 11/08/2024 | $4.97 | $3.30 (-33.6%) | $4.98 | $3.00 | 18.70 M | $588.06 M |
| 11/07/2024 | $3.26 | $3.61 (10.74%) | $4.00 | $3.00 | 5.15 M | $643.30 M |
| 11/06/2024 | $3.15 | $3.18 (0.95%) | $3.46 | $2.69 | 2.04 M | $566.68 M |
| 11/05/2024 | $2.75 | $3.80 (38.18%) | $4.02 | $2.74 | 5.36 M | $677.16 M |
| 11/04/2024 | $2.49 | $2.73 (9.64%) | $2.85 | $2.41 | 783,614 | $486.49 M |
| 11/01/2024 | $2.54 | $2.56 (0.79%) | $2.58 | $2.17 | 982,811 | $456.19 M |
| 10/31/2024 | $2.27 | $2.49 (9.69%) | $2.60 | $2.16 | 2.48 M | $443.72 M |
| 10/30/2024 | $2.01 | $2.05 (1.99%) | $2.09 | $2.00 | 188,700 | $365.31 M |
| 10/29/2024 | $2.10 | $2.03 (-3.33%) | $2.13 | $1.93 | 447,100 | $361.75 M |
| 10/28/2024 | $2.17 | $2.09 (-3.69%) | $2.24 | $2.08 | 300,503 | $372.44 M |
| 10/25/2024 | $2.23 | $2.15 (-3.59%) | $2.29 | $2.10 | 397,051 | $383.13 M |
| 10/24/2024 | $2.29 | $2.24 (-2.18%) | $2.35 | $2.22 | 186,000 | $399.17 M |
| 10/23/2024 | $2.40 | $2.27 (-5.42%) | $2.43 | $2.26 | 170,167 | $404.51 M |
| 10/22/2024 | $2.26 | $2.45 (8.41%) | $2.46 | $2.18 | 336,000 | $436.59 M |
| 10/21/2024 | $2.25 | $2.31 (2.67%) | $2.43 | $2.21 | 361,500 | $411.64 M |
| 10/18/2024 | $2.29 | $2.29 (0%) | $2.31 | $2.15 | 191,681 | $408.08 M |
| 10/17/2024 | $2.28 | $2.27 (-0.44%) | $2.30 | $2.24 | 138,119 | $404.51 M |
| 10/16/2024 | $2.33 | $2.28 (-2.15%) | $2.38 | $2.08 | 325,413 | $406.30 M |
| 10/15/2024 | $2.26 | $2.33 (3.1%) | $2.38 | $2.23 | 314,400 | $415.21 M |
| 10/14/2024 | $2.36 | $2.26 (-4.24%) | $2.37 | $2.22 | 238,289 | $402.73 M |
| 10/11/2024 | $2.41 | $2.35 (-2.49%) | $2.46 | $2.28 | 421,502 | $418.77 M |
| 10/10/2024 | $2.24 | $2.40 (7.14%) | $2.40 | $2.18 | 290,242 | $427.68 M |
| 10/09/2024 | $2.22 | $2.25 (1.35%) | $2.41 | $2.17 | 391,600 | $400.95 M |
| 10/08/2024 | $2.33 | $2.20 (-5.58%) | $2.34 | $2.15 | 426,749 | $392.04 M |
| 10/07/2024 | $2.05 | $2.36 (15.12%) | $2.37 | $2.05 | 810,800 | $420.55 M |
| 10/04/2024 | $2.00 | $2.11 (5.5%) | $2.11 | $1.93 | 264,308 | $376.00 M |
| 10/03/2024 | $1.97 | $1.95 (-1.02%) | $2.03 | $1.90 | 307,000 | $347.49 M |
| 10/02/2024 | $2.08 | $1.98 (-4.81%) | $2.14 | $1.95 | 298,630 | $352.84 M |
| 10/01/2024 | $2.20 | $2.10 (-4.55%) | $2.28 | $2.09 | 344,238 | $374.22 M |
| 09/30/2024 | $2.08 | $2.19 (5.29%) | $2.24 | $2.00 | 438,267 | $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 |