Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
5.31
-0.15 (-2.75%)
Oct 14, 2025, 3:26 PM EDT - Market open
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 5.45 | 5.45 | 5.21 | 5.37 | - | -1.65% | 5,159 |
| Oct 13, 2025 | 5.59 | 5.59 | 5.02 | 5.46 | 5.46 | 9.86% | 29,935 |
| Oct 10, 2025 | 5.42 | 5.47 | 4.94 | 4.97 | 4.97 | -7.96% | 46,402 |
| Oct 9, 2025 | 5.37 | 5.71 | 5.26 | 5.40 | 5.40 | 1.69% | 55,239 |
| Oct 8, 2025 | 5.50 | 5.80 | 5.00 | 5.31 | 5.31 | -4.50% | 98,922 |
| Oct 7, 2025 | 6.95 | 7.14 | 3.86 | 5.56 | 5.56 | -23.10% | 655,223 |
| Oct 6, 2025 | 7.10 | 7.27 | 7.10 | 7.23 | 7.23 | 0.14% | 34,213 |
| Oct 3, 2025 | 7.07 | 7.50 | 7.07 | 7.22 | 7.22 | -1.10% | 28,257 |
| Oct 2, 2025 | 7.41 | 7.67 | 7.15 | 7.30 | 7.30 | -0.27% | 33,537 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.23 | 7.32 | 7.32 | - | 18,232 |
| Sep 30, 2025 | 7.13 | 7.63 | 7.01 | 7.32 | 7.32 | 0.97% | 66,428 |
| Sep 29, 2025 | 6.95 | 7.50 | 6.95 | 7.25 | 7.25 | 5.53% | 49,206 |
| Sep 26, 2025 | 6.13 | 7.20 | 4.60 | 6.87 | 6.87 | -6.02% | 763,916 |
| Sep 25, 2025 | 7.50 | 7.75 | 7.11 | 7.31 | 7.31 | 3.10% | 115,585 |
| Sep 24, 2025 | 7.17 | 7.20 | 6.90 | 7.09 | 7.09 | -1.66% | 30,145 |
| Sep 23, 2025 | 6.63 | 7.47 | 6.63 | 7.21 | 7.21 | 7.13% | 86,191 |
| Sep 22, 2025 | 6.66 | 6.90 | 6.51 | 6.73 | 6.73 | 1.36% | 143,473 |
| Sep 19, 2025 | 6.20 | 6.79 | 6.20 | 6.64 | 6.64 | 5.48% | 38,320 |
| Sep 18, 2025 | 6.15 | 6.38 | 5.96 | 6.30 | 6.30 | 2.36% | 28,122 |
| Sep 17, 2025 | 6.18 | 6.27 | 5.95 | 6.15 | 6.15 | -0.81% | 26,637 |
| Sep 16, 2025 | 6.14 | 6.37 | 6.10 | 6.20 | 6.20 | -0.96% | 130,515 |
| Sep 15, 2025 | 6.28 | 6.50 | 6.13 | 6.26 | 6.26 | -0.95% | 50,676 |
| Sep 12, 2025 | 6.38 | 6.52 | 6.24 | 6.32 | 6.32 | -1.63% | 60,201 |
| Sep 11, 2025 | 6.91 | 7.60 | 6.02 | 6.43 | 6.43 | 9.45% | 410,588 |
| Sep 10, 2025 | 6.34 | 6.47 | 5.85 | 5.87 | 5.87 | -12.13% | 166,885 |
| Sep 9, 2025 | 6.17 | 6.68 | 6.06 | 6.68 | 6.68 | 10.96% | 163,682 |
| Sep 8, 2025 | 5.60 | 6.69 | 5.60 | 6.02 | 6.02 | 9.65% | 297,900 |
| Sep 5, 2025 | 5.38 | 5.95 | 5.03 | 5.49 | 5.49 | 3.00% | 236,832 |
| Sep 4, 2025 | 5.43 | 5.70 | 4.95 | 5.33 | 5.33 | -5.16% | 570,824 |
| Sep 3, 2025 | 4.52 | 6.94 | 4.15 | 5.62 | 5.62 | 38.08% | 28,278,979 |
| Sep 2, 2025 | 4.37 | 4.37 | 3.67 | 4.07 | 4.07 | 0.25% | 154,530 |
| Aug 29, 2025 | 4.17 | 4.17 | 3.95 | 4.06 | 4.06 | -1.34% | 621,379 |
| Aug 28, 2025 | 4.37 | 4.49 | 4.07 | 4.12 | 4.12 | -4.52% | 23,647 |
| Aug 27, 2025 | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | 1.58% | 9,540 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.13 | 4.24 | 4.24 | -2.24% | 16,170 |
| Aug 25, 2025 | 4.49 | 4.49 | 4.29 | 4.34 | 4.34 | -2.03% | 15,927 |
| Aug 22, 2025 | 4.35 | 4.63 | 4.32 | 4.43 | 4.43 | 3.75% | 28,853 |
| Aug 21, 2025 | 4.30 | 4.38 | 4.18 | 4.27 | 4.27 | 2.15% | 12,890 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.01 | 4.18 | 4.18 | -3.69% | 20,104 |
| Aug 19, 2025 | 4.58 | 4.63 | 4.11 | 4.34 | 4.34 | -5.24% | 23,375 |
| Aug 18, 2025 | 4.41 | 4.76 | 4.41 | 4.58 | 4.58 | 3.85% | 18,333 |
| Aug 15, 2025 | 4.52 | 4.57 | 4.41 | 4.41 | 4.41 | -3.50% | 13,029 |
| Aug 14, 2025 | 4.59 | 4.59 | 4.38 | 4.57 | 4.57 | -2.35% | 11,306 |
| Aug 13, 2025 | 4.37 | 4.74 | 4.32 | 4.68 | 4.68 | 8.33% | 26,439 |
| Aug 12, 2025 | 4.45 | 4.51 | 4.30 | 4.32 | 4.32 | -4.42% | 24,927 |
| Aug 11, 2025 | 4.65 | 4.75 | 4.48 | 4.52 | 4.52 | -3.42% | 14,167 |
| Aug 8, 2025 | 4.82 | 4.87 | 4.60 | 4.68 | 4.68 | -2.30% | 12,513 |
| Aug 7, 2025 | 4.60 | 4.80 | 4.58 | 4.79 | 4.79 | 0.95% | 24,812 |
| Aug 6, 2025 | 5.13 | 5.13 | 4.67 | 4.75 | 4.75 | -5.85% | 23,128 |
| Aug 5, 2025 | 5.00 | 5.27 | 4.99 | 5.04 | 5.04 | - | 13,120 |