Li-Cycle Holdings Corp. Common Shares (LICY)
1.0100
-0.0200 (-1.94%)
Li-Cycle Holdings Corp is a leading renewable resource recovery company that focuses on recycling lithium-ion batteries
The firm specializes in sustainable battery recycling solutions, converting end-of-life batteries into high-quality materials that can be reused in the production of new batteries. By addressing the growing demand for battery materials driven by the electric vehicle and renewable energy sectors, Li-Cycle aims to create a circular economy for lithium-ion batteries, minimizing environmental impact while supporting the transition to cleaner energy technologies. Through innovative processes and facilities, the company contributes to resource conservation and reduces reliance on traditional mining operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.06 | 1.09 | 1.01 | 1.03 | 5,369,070 | 1.03 |
| 1/29/2025 | 1.04 | 1.04 | 1.00 | 1.01 | 583,265 | 1.01 |
| 1/28/2025 | 1.03 | 1.04 | 0.98 | 1.04 | 1,584,200 | 1.04 |
| 1/27/2025 | 1.03 | 1.08 | 1.01 | 1.02 | 873,144 | 1.02 |
| 1/24/2025 | 1.05 | 1.10 | 1.02 | 1.10 | 1,347,554 | 1.10 |
| 1/23/2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1,289,978 | 1.04 |
| 1/22/2025 | 1.17 | 1.17 | 1.00 | 1.07 | 2,332,654 | 1.07 |
| 1/21/2025 | 1.12 | 1.18 | 1.10 | 1.15 | 2,577,383 | 1.15 |
| 1/17/2025 | 1.18 | 1.25 | 1.11 | 1.13 | 2,409,925 | 1.13 |
| 1/16/2025 | 1.15 | 1.18 | 1.03 | 1.13 | 2,896,759 | 1.13 |
| 1/15/2025 | 0.92 | 1.23 | 0.92 | 1.10 | 15,657,623 | 1.10 |
| 1/14/2025 | 1.66 | 1.74 | 1.52 | 1.52 | 1,083,686 | 1.52 |
| 1/13/2025 | 1.77 | 1.84 | 1.57 | 1.58 | 1,302,331 | 1.58 |
| 1/10/2025 | 1.99 | 2.04 | 1.74 | 1.81 | 1,360,394 | 1.81 |
| 1/08/2025 | 2.20 | 2.20 | 1.95 | 2.00 | 1,206,993 | 2.00 |
| 1/07/2025 | 2.25 | 2.52 | 2.25 | 2.28 | 873,094 | 2.28 |
| 1/06/2025 | 2.34 | 2.39 | 2.15 | 2.34 | 1,484,380 | 2.34 |
| 1/03/2025 | 2.50 | 2.53 | 2.19 | 2.30 | 2,165,331 | 2.30 |
| 1/02/2025 | 1.81 | 2.54 | 1.81 | 2.37 | 3,913,695 | 2.37 |
| 12/31/2024 | 1.84 | 0.00 | 1.84 | 1.79 | 0 | 1.79 |
| 12/30/2024 | 2.00 | 2.00 | 1.81 | 1.84 | 1,961,063 | 1.84 |
| 12/27/2024 | 1.88 | 2.06 | 1.81 | 1.98 | 4,703,731 | 1.98 |
| 12/26/2024 | 1.60 | 1.85 | 1.55 | 1.75 | 2,739,456 | 1.75 |
| 12/24/2024 | 1.53 | 1.60 | 1.45 | 1.57 | 768,381 | 1.57 |
| 12/23/2024 | 1.48 | 1.57 | 1.43 | 1.53 | 927,205 | 1.53 |
| 12/20/2024 | 1.37 | 1.54 | 1.37 | 1.48 | 985,367 | 1.48 |
| 12/19/2024 | 1.50 | 1.51 | 1.40 | 1.42 | 776,649 | 1.42 |
| 12/18/2024 | 1.46 | 1.55 | 1.43 | 1.52 | 782,785 | 1.52 |
| 12/17/2024 | 1.50 | 1.53 | 1.42 | 1.50 | 1,063,308 | 1.50 |
| 12/16/2024 | 1.61 | 1.63 | 1.50 | 1.51 | 1,461,585 | 1.51 |
| 12/13/2024 | 1.73 | 1.73 | 1.62 | 1.64 | 945,992 | 1.64 |
| 12/12/2024 | 1.75 | 1.82 | 1.71 | 1.73 | 585,682 | 1.73 |
| 12/11/2024 | 1.82 | 1.82 | 1.63 | 1.74 | 989,362 | 1.74 |
| 12/10/2024 | 1.71 | 1.81 | 1.61 | 1.71 | 1,386,652 | 1.71 |
| 12/09/2024 | 1.76 | 1.76 | 1.62 | 1.63 | 1,024,440 | 1.63 |
| 12/06/2024 | 1.85 | 1.87 | 1.70 | 1.72 | 1,320,620 | 1.72 |
| 12/05/2024 | 2.01 | 2.01 | 1.82 | 1.84 | 1,289,010 | 1.84 |
| 12/04/2024 | 1.87 | 2.02 | 1.85 | 1.96 | 921,711 | 1.96 |
| 12/03/2024 | 1.95 | 2.01 | 1.80 | 1.81 | 1,366,001 | 1.81 |
| 12/02/2024 | 2.08 | 2.11 | 1.95 | 2.01 | 1,460,155 | 2.01 |
| 11/29/2024 | 2.12 | 2.16 | 2.06 | 2.11 | 522,263 | 2.11 |
| 11/27/2024 | 2.15 | 2.21 | 2.15 | 2.17 | 445,752 | 2.17 |
| 11/26/2024 | 2.37 | 2.38 | 2.14 | 2.15 | 832,278 | 2.15 |
| 11/25/2024 | 2.22 | 2.39 | 2.15 | 2.34 | 1,087,709 | 2.34 |
| 11/22/2024 | 2.09 | 2.19 | 2.03 | 2.15 | 1,023,385 | 2.15 |
| 11/21/2024 | 2.14 | 2.14 | 2.06 | 2.08 | 593,240 | 2.08 |
| 11/20/2024 | 2.27 | 2.32 | 2.05 | 2.11 | 1,130,520 | 2.11 |
| 11/19/2024 | 2.23 | 2.38 | 2.12 | 2.30 | 1,279,958 | 2.30 |
| 11/18/2024 | 2.16 | 2.24 | 2.10 | 2.20 | 820,104 | 2.20 |
| 11/15/2024 | 2.28 | 2.32 | 2.00 | 2.05 | 1,432,837 | 2.05 |
| 11/14/2024 | 2.58 | 2.58 | 2.29 | 2.31 | 1,297,715 | 2.31 |
| 11/13/2024 | 2.62 | 2.76 | 2.50 | 2.58 | 1,306,249 | 2.58 |
| 11/12/2024 | 2.93 | 2.94 | 2.51 | 2.64 | 1,753,049 | 2.64 |
| 11/11/2024 | 3.02 | 3.03 | 2.75 | 2.87 | 3,524,442 | 2.87 |
| 11/08/2024 | 4.97 | 4.98 | 3.00 | 3.30 | 18,697,417 | 3.30 |
| 11/07/2024 | 3.26 | 4.00 | 3.00 | 3.61 | 4,274,952 | 3.61 |
| 11/06/2024 | 3.15 | 3.46 | 2.69 | 3.18 | 2,039,749 | 3.18 |
| 11/05/2024 | 2.75 | 4.02 | 2.74 | 3.80 | 5,344,877 | 3.80 |
| 11/04/2024 | 2.49 | 2.85 | 2.41 | 2.73 | 783,091 | 2.73 |
| 11/01/2024 | 2.54 | 2.58 | 2.17 | 2.56 | 982,811 | 2.56 |