Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.970
-0.336 (-6.33%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.13 | 5.22 | 4.97 | 4.97 | 4.97 | -6.33% | 2,683 |
| Mar 27, 2025 | 5.35 | 5.46 | 5.11 | 5.31 | 5.31 | -4.22% | 3,824 |
| Mar 26, 2025 | 5.53 | 5.64 | 5.35 | 5.54 | 5.54 | -4.15% | 4,288 |
| Mar 25, 2025 | 5.71 | 5.97 | 5.36 | 5.78 | 5.78 | 0.26% | 2,297 |
| Mar 24, 2025 | 5.20 | 5.99 | 5.20 | 5.77 | 5.77 | 8.77% | 8,482 |
| Mar 21, 2025 | 5.30 | 5.35 | 5.17 | 5.30 | 5.30 | 0.57% | 3,807 |
| Mar 20, 2025 | 6.01 | 6.50 | 4.93 | 5.27 | 5.27 | -11.43% | 33,127 |
| Mar 19, 2025 | 5.45 | 6.08 | 5.20 | 5.95 | 5.95 | 14.42% | 16,662 |
| Mar 18, 2025 | 5.28 | 5.53 | 5.01 | 5.20 | 5.20 | -1.70% | 11,711 |
| Mar 17, 2025 | 5.14 | 6.37 | 5.05 | 5.29 | 5.29 | 1.26% | 34,519 |
| Mar 14, 2025 | 5.20 | 6.07 | 4.90 | 5.22 | 5.22 | -0.50% | 39,551 |
| Mar 13, 2025 | 5.80 | 6.00 | 5.12 | 5.25 | 5.25 | -7.78% | 8,179 |
| Mar 12, 2025 | 6.00 | 6.50 | 5.69 | 5.69 | 5.69 | -5.75% | 31,041 |
| Mar 11, 2025 | 5.86 | 6.52 | 5.59 | 6.04 | 6.04 | - | 26,678 |
| Mar 10, 2025 | 5.75 | 6.49 | 5.08 | 6.04 | 6.04 | 0.33% | 61,573 |
| Mar 7, 2025 | 5.50 | 6.21 | 5.27 | 6.02 | 6.02 | 2.03% | 29,446 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | -2.80% | 2,815 |
| Mar 5, 2025 | 6.08 | 6.08 | 5.95 | 6.07 | 6.07 | 0.66% | 2,635 |
| Mar 4, 2025 | 6.18 | 6.18 | 6.01 | 6.03 | 6.03 | -2.74% | 3,707 |
| Mar 3, 2025 | 6.52 | 6.52 | 6.20 | 6.20 | 6.20 | -6.06% | 4,332 |
| Feb 28, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 2.09% | 2,946 |
| Feb 27, 2025 | 6.81 | 6.90 | 6.41 | 6.47 | 6.47 | -7.38% | 11,468 |
| Feb 26, 2025 | 6.87 | 7.03 | 6.80 | 6.98 | 6.98 | 1.90% | 3,608 |
| Feb 25, 2025 | 7.45 | 7.45 | 6.70 | 6.85 | 6.85 | -6.16% | 10,813 |
| Feb 24, 2025 | 8.02 | 8.02 | 7.27 | 7.30 | 7.30 | -13.10% | 13,509 |
| Feb 21, 2025 | 8.49 | 8.80 | 8.24 | 8.40 | 8.40 | -1.18% | 18,594 |
| Feb 20, 2025 | 8.30 | 8.53 | 8.30 | 8.50 | 8.50 | -1.11% | 3,301 |
| Feb 19, 2025 | 8.21 | 8.78 | 8.10 | 8.60 | 8.60 | 4.89% | 8,139 |
| Feb 18, 2025 | 8.00 | 8.95 | 8.00 | 8.19 | 8.19 | 9.55% | 18,747 |
| Feb 14, 2025 | 7.55 | 7.81 | 7.21 | 7.48 | 7.48 | 4.47% | 7,436 |
| Feb 13, 2025 | 7.00 | 7.17 | 6.71 | 7.16 | 7.16 | 11.18% | 12,784 |
| Feb 12, 2025 | 7.03 | 7.03 | 6.37 | 6.44 | 6.44 | 2.38% | 3,560 |
| Feb 11, 2025 | 6.67 | 6.84 | 5.80 | 6.29 | 6.29 | -7.77% | 29,464 |
| Feb 10, 2025 | 7.39 | 7.39 | 6.79 | 6.82 | 6.82 | -6.77% | 11,129 |
| Feb 7, 2025 | 7.20 | 7.45 | 7.20 | 7.32 | 7.32 | 1.67% | 1,730 |
| Feb 6, 2025 | 7.49 | 8.00 | 7.05 | 7.20 | 7.20 | -4.19% | 14,722 |
| Feb 5, 2025 | 7.50 | 7.51 | 7.25 | 7.51 | 7.51 | - | 13,669 |
| Feb 4, 2025 | 8.25 | 8.25 | 7.10 | 7.51 | 7.51 | -9.41% | 31,468 |
| Feb 3, 2025 | 8.50 | 8.61 | 8.22 | 8.29 | 8.29 | -6.01% | 30,951 |
| Jan 31, 2025 | 8.71 | 9.39 | 8.47 | 8.82 | 8.82 | 5.00% | 46,445 |
| Jan 30, 2025 | 7.50 | 8.67 | 7.50 | 8.40 | 8.40 | 15.70% | 49,690 |
| Jan 29, 2025 | 7.49 | 7.49 | 7.08 | 7.26 | 7.26 | -0.41% | 12,468 |
| Jan 28, 2025 | 7.50 | 7.50 | 7.00 | 7.29 | 7.29 | -2.02% | 16,244 |
| Jan 27, 2025 | 7.65 | 8.00 | 7.40 | 7.44 | 7.44 | -7.23% | 21,851 |
| Jan 24, 2025 | 7.75 | 8.02 | 7.65 | 8.02 | 8.02 | 2.17% | 11,285 |
| Jan 23, 2025 | 8.38 | 8.50 | 7.76 | 7.85 | 7.85 | -7.65% | 34,632 |
| Jan 22, 2025 | 8.64 | 8.96 | 8.26 | 8.50 | 8.50 | - | 20,349 |
| Jan 21, 2025 | 8.70 | 9.00 | 8.50 | 8.50 | 8.50 | - | 25,153 |
| Jan 17, 2025 | 8.44 | 8.75 | 8.40 | 8.50 | 8.50 | 0.71% | 17,836 |
| Jan 16, 2025 | 8.87 | 9.18 | 8.44 | 8.44 | 8.44 | -3.54% | 27,263 |