Locate Technologies Limited (NZE:LOC)
New Zealand · Delayed Price · Currency is NZD 0.0530
-0.0040 (-7.02%)
At close: Mar 30, 2026
Locate Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.02% | 555 |
| Mar 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 159 |
| Mar 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 365 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.72% | 1,230 |
| Mar 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 567 |
| Mar 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,279 |
| Mar 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.94% | 40,984 |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.55% | 283 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 200 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 355 |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,301 |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,498 |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 154 |
| Mar 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 667 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 1,471 |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 359 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 42,114 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 930 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 781 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.41% | 11,979 |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,653 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,983 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,371 |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 269 |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,015 |
| Feb 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,013 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 16,620 |
| Feb 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 6,305 |
| Feb 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.50% | 68,985 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 201 |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 408 |
| Feb 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,365 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,385 |
| Jan 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,016 |
| Jan 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,263 |
| Jan 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15 |
| Jan 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,985 |
| Jan 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 373 |
| Jan 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,535 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 12,126 |
| Jan 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 26,484 |
| Jan 19, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.59% | 53,693 |
| Jan 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 491 |
| Jan 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 50,591 |
| Jan 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 152,147 |
| Jan 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 19,243 |
| Jan 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 60,316 |
| Jan 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,490 |
| Jan 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,343 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,317 |