Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
3.860
-0.170 (-4.22%)
At close: Nov 7, 2025, 4:00 PM EST
3.850
-0.010 (-0.26%)
After-hours: Nov 7, 2025, 4:22 PM EST
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.08 | 4.08 | 3.80 | 3.86 | 3.86 | -4.22% | 33,230 |
| Nov 6, 2025 | 4.16 | 4.31 | 4.03 | 4.03 | 4.03 | 0.50% | 36,991 |
| Nov 5, 2025 | 3.97 | 4.15 | 3.97 | 4.01 | 4.01 | -0.74% | 13,357 |
| Nov 4, 2025 | 4.25 | 4.43 | 3.94 | 4.04 | 4.04 | -4.94% | 21,145 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.23 | 4.25 | 4.25 | -1.39% | 24,848 |
| Oct 31, 2025 | 4.40 | 4.41 | 4.24 | 4.31 | 4.31 | -1.82% | 12,335 |
| Oct 30, 2025 | 4.48 | 4.48 | 4.22 | 4.39 | 4.39 | -1.79% | 14,505 |
| Oct 29, 2025 | 4.90 | 5.00 | 4.30 | 4.47 | 4.47 | -8.40% | 35,655 |
| Oct 28, 2025 | 5.00 | 5.02 | 4.75 | 4.88 | 4.88 | -2.40% | 28,408 |
| Oct 27, 2025 | 5.01 | 5.11 | 5.00 | 5.00 | 5.00 | -1.96% | 13,803 |
| Oct 24, 2025 | 5.07 | 5.13 | 5.00 | 5.10 | 5.10 | 1.39% | 24,609 |
| Oct 23, 2025 | 5.15 | 5.23 | 5.00 | 5.03 | 5.03 | -0.98% | 18,005 |
| Oct 22, 2025 | 5.11 | 5.26 | 5.05 | 5.08 | 5.08 | -3.42% | 16,309 |
| Oct 21, 2025 | 5.25 | 5.40 | 5.25 | 5.26 | 5.26 | -0.75% | 12,668 |
| Oct 20, 2025 | 5.19 | 5.50 | 5.14 | 5.30 | 5.30 | 3.31% | 30,805 |
| Oct 17, 2025 | 4.80 | 5.19 | 4.73 | 5.13 | 5.13 | 2.81% | 42,537 |
| Oct 16, 2025 | 5.40 | 5.50 | 4.96 | 4.99 | 4.99 | -6.90% | 24,100 |
| Oct 15, 2025 | 5.32 | 5.45 | 5.23 | 5.36 | 5.36 | 0.75% | 33,646 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.21 | 5.32 | 5.32 | -2.56% | 20,879 |
| 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 |