Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
6.00
+0.03 (0.50%)
At close: Nov 4, 2024, 4:00 PM
5.90
-0.10 (-1.67%)
After-hours: Nov 4, 2024, 4:53 PM EST
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.60 | 6.25 | 5.44 | 5.90 | 5.90 | 12.92% | 23,208 |
| Oct 31, 2024 | 5.02 | 5.50 | 5.02 | 5.23 | 5.23 | -2.15% | 13,801 |
| Oct 30, 2024 | 5.40 | 5.60 | 5.30 | 5.34 | 5.34 | 2.50% | 15,956 |
| Oct 29, 2024 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | -3.16% | 4,008 |
| Oct 28, 2024 | 5.26 | 5.40 | 5.26 | 5.38 | 5.38 | 11.39% | 4,819 |
| Oct 25, 2024 | 4.76 | 5.03 | 4.40 | 4.83 | 4.83 | -1.23% | 40,201 |
| Oct 24, 2024 | 5.01 | 5.19 | 4.80 | 4.89 | 4.89 | -4.12% | 14,718 |
| Oct 23, 2024 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -7.78% | 16,605 |
| Oct 22, 2024 | 5.51 | 6.06 | 5.41 | 5.53 | 5.53 | -3.07% | 6,975 |
| Oct 21, 2024 | 5.67 | 5.71 | 5.55 | 5.71 | 5.71 | -0.61% | 4,920 |
| Oct 18, 2024 | 6.00 | 6.14 | 5.65 | 5.74 | 5.74 | 1.23% | 5,730 |
| Oct 17, 2024 | 5.37 | 5.67 | 5.05 | 5.67 | 5.67 | 1.61% | 16,284 |
| Oct 16, 2024 | 5.60 | 6.24 | 5.50 | 5.58 | 5.58 | -0.53% | 13,407 |
| Oct 15, 2024 | 5.89 | 6.10 | 5.46 | 5.61 | 5.61 | -0.27% | 10,176 |
| Oct 14, 2024 | 5.68 | 5.90 | 5.60 | 5.63 | 5.63 | -4.98% | 20,945 |
| Oct 11, 2024 | 5.50 | 6.06 | 5.49 | 5.92 | 5.92 | 5.53% | 23,970 |
| Oct 10, 2024 | 6.00 | 6.00 | 5.50 | 5.61 | 5.61 | -9.12% | 48,926 |
| Oct 9, 2024 | 6.44 | 6.44 | 5.91 | 6.17 | 6.17 | -5.76% | 47,659 |
| Oct 8, 2024 | 6.46 | 6.80 | 6.46 | 6.55 | 6.55 | 1.71% | 2,392 |
| Oct 7, 2024 | 6.87 | 6.92 | 6.44 | 6.44 | 6.44 | -5.01% | 7,467 |
| Oct 4, 2024 | 6.94 | 6.94 | 6.71 | 6.78 | 6.78 | 1.95% | 6,336 |
| Oct 3, 2024 | 6.36 | 6.80 | 6.36 | 6.65 | 6.65 | 4.23% | 9,147 |
| Oct 2, 2024 | 6.26 | 6.51 | 6.26 | 6.38 | 6.38 | 1.75% | 4,411 |
| Oct 1, 2024 | 6.41 | 6.64 | 6.26 | 6.27 | 6.27 | -1.72% | 4,136 |
| Sep 30, 2024 | 6.81 | 6.94 | 6.38 | 6.38 | 6.38 | -8.20% | 7,429 |
| Sep 27, 2024 | 6.65 | 6.95 | 6.45 | 6.95 | 6.95 | 9.62% | 14,731 |
| Sep 26, 2024 | 6.25 | 6.69 | 6.17 | 6.34 | 6.34 | 2.92% | 11,266 |
| Sep 25, 2024 | 6.05 | 6.18 | 5.87 | 6.16 | 6.16 | 0.98% | 30,259 |
| Sep 24, 2024 | 6.09 | 6.23 | 6.00 | 6.10 | 6.10 | 1.67% | 85,286 |
| Sep 23, 2024 | 5.88 | 6.02 | 5.81 | 6.00 | 6.00 | 3.27% | 14,366 |
| Sep 20, 2024 | 5.96 | 6.03 | 5.75 | 5.81 | 5.81 | -3.65% | 10,337 |
| Sep 19, 2024 | 6.47 | 6.47 | 5.98 | 6.03 | 6.03 | -5.49% | 14,612 |
| Sep 18, 2024 | 6.50 | 6.61 | 6.30 | 6.38 | 6.38 | -1.85% | 10,932 |
| Sep 17, 2024 | 6.65 | 6.65 | 6.30 | 6.50 | 6.50 | -1.66% | 5,710 |
| Sep 16, 2024 | 6.59 | 6.61 | 6.38 | 6.61 | 6.61 | 0.46% | 8,515 |
| Sep 13, 2024 | 5.95 | 6.58 | 5.95 | 6.58 | 6.58 | 13.64% | 26,174 |
| Sep 12, 2024 | 6.31 | 6.51 | 5.79 | 5.79 | 5.79 | -6.43% | 29,566 |
| Sep 11, 2024 | 6.75 | 7.00 | 6.19 | 6.19 | 6.19 | -8.60% | 39,695 |
| Sep 10, 2024 | 6.66 | 6.78 | 6.15 | 6.77 | 6.77 | 0.89% | 28,790 |
| Sep 9, 2024 | 5.68 | 6.71 | 5.68 | 6.71 | 6.71 | 13.92% | 44,447 |
| Sep 6, 2024 | 5.60 | 6.23 | 5.59 | 5.89 | 5.89 | 5.37% | 55,360 |
| Sep 5, 2024 | 5.71 | 6.09 | 5.59 | 5.59 | 5.59 | -4.61% | 61,179 |
| Sep 4, 2024 | 5.88 | 6.12 | 5.49 | 5.86 | 5.86 | 2.45% | 63,529 |
| Sep 3, 2024 | 5.48 | 5.73 | 5.41 | 5.72 | 5.72 | 4.76% | 31,239 |
| Aug 30, 2024 | 5.03 | 5.47 | 5.00 | 5.46 | 5.46 | 10.08% | 15,923 |
| Aug 29, 2024 | 5.10 | 5.10 | 4.92 | 4.96 | 4.96 | -1.59% | 25,768 |
| Aug 28, 2024 | 4.87 | 5.37 | 4.87 | 5.04 | 5.04 | 3.07% | 80,345 |
| Aug 27, 2024 | 4.80 | 4.97 | 4.80 | 4.89 | 4.89 | - | 7,266 |
| Aug 26, 2024 | 4.91 | 4.99 | 4.80 | 4.89 | 4.89 | -1.11% | 8,351 |
| Aug 23, 2024 | 5.09 | 5.09 | 4.76 | 4.95 | 4.95 | -1.49% | 4,174 |
| Aug 22, 2024 | 5.10 | 5.18 | 5.00 | 5.02 | 5.02 | -2.52% | 17,587 |
| Aug 21, 2024 | 4.87 | 5.21 | 4.84 | 5.15 | 5.15 | 7.74% | 19,868 |
| Aug 20, 2024 | 4.82 | 4.85 | 4.60 | 4.78 | 4.78 | 4.82% | 13,693 |
| Aug 19, 2024 | 5.26 | 5.63 | 4.43 | 4.56 | 4.56 | -11.97% | 72,318 |
| Aug 16, 2024 | 4.40 | 5.23 | 4.40 | 5.18 | 5.18 | 17.73% | 115,473 |
| Aug 15, 2024 | 4.89 | 4.89 | 4.39 | 4.40 | 4.40 | -7.17% | 28,383 |
| Aug 14, 2024 | 4.77 | 4.78 | 4.60 | 4.74 | 4.74 | 1.94% | 24,249 |
| Aug 13, 2024 | 4.76 | 4.89 | 4.56 | 4.65 | 4.65 | -1.48% | 35,692 |
| Aug 12, 2024 | 4.75 | 4.86 | 4.70 | 4.72 | 4.72 | -1.46% | 17,354 |
| Aug 9, 2024 | 4.79 | 4.82 | 4.68 | 4.79 | 4.79 | 1.91% | 5,327 |
| Aug 8, 2024 | 4.83 | 4.93 | 4.69 | 4.70 | 4.70 | - | 25,542 |
| Aug 7, 2024 | 4.94 | 5.10 | 4.67 | 4.70 | 4.70 | -1.26% | 38,810 |
| Aug 6, 2024 | 4.44 | 4.76 | 4.44 | 4.76 | 4.76 | 6.01% | 20,509 |
| Aug 5, 2024 | 4.44 | 4.81 | 4.35 | 4.49 | 4.49 | -3.65% | 65,056 |
| Aug 2, 2024 | 4.45 | 4.89 | 4.45 | 4.66 | 4.66 | 1.30% | 32,281 |
| Aug 1, 2024 | 4.57 | 4.67 | 4.47 | 4.60 | 4.60 | -1.08% | 15,641 |
| Jul 31, 2024 | 4.68 | 4.78 | 4.61 | 4.65 | 4.65 | -2.72% | 14,865 |
| Jul 30, 2024 | 4.77 | 4.86 | 4.50 | 4.78 | 4.78 | - | 18,318 |
| Jul 29, 2024 | 5.09 | 5.09 | 4.78 | 4.78 | 4.78 | -2.45% | 35,332 |
| Jul 26, 2024 | 4.84 | 5.18 | 4.83 | 4.90 | 4.90 | -0.81% | 32,166 |
| Jul 25, 2024 | 4.87 | 5.14 | 4.82 | 4.94 | 4.94 | -1.20% | 44,933 |
| Jul 24, 2024 | 4.90 | 5.27 | 4.81 | 5.00 | 5.00 | 4.17% | 59,977 |
| Jul 23, 2024 | 5.62 | 5.82 | 4.25 | 4.80 | 4.80 | -19.87% | 267,558 |
| Jul 22, 2024 | 6.14 | 6.69 | 5.40 | 5.99 | 5.99 | -11.52% | 219,129 |
| Jul 19, 2024 | 5.76 | 6.90 | 5.30 | 6.77 | 6.77 | 9.72% | 334,737 |
| Jul 18, 2024 | 5.50 | 6.28 | 5.00 | 6.17 | 6.17 | -6.23% | 595,907 |
| Jul 17, 2024 | 7.21 | 8.45 | 5.95 | 6.58 | 6.58 | 20.73% | 23,291,754 |
| Jul 16, 2024 | 3.47 | 5.50 | 3.47 | 5.45 | 5.45 | 49.32% | 6,495,236 |
| Jul 15, 2024 | 4.70 | 5.19 | 3.46 | 3.65 | 3.65 | -34.70% | 584,380 |
| Jul 12, 2024 | 5.44 | 6.30 | 4.90 | 5.59 | 5.59 | -8.36% | 1,952,354 |
| Jul 11, 2024 | 2.50 | 11.23 | 2.50 | 6.10 | 6.10 | 162.93% | 46,201,967 |
| Jul 10, 2024 | 2.45 | 2.49 | 2.32 | 2.32 | 2.32 | 1.75% | 2,031 |
| Jul 9, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 179 |
| Jul 8, 2024 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -12.98% | 1,440 |
| Jul 5, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 26 |
| Jul 3, 2024 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 7.82% | 295 |
| Jul 2, 2024 | 2.50 | 2.50 | 2.39 | 2.43 | 2.43 | -4.71% | 2,854 |
| Jul 1, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.39% | 276 |
| Jun 28, 2024 | 2.38 | 2.66 | 2.35 | 2.56 | 2.56 | 9.87% | 1,379 |
| Jun 27, 2024 | 2.37 | 2.50 | 2.24 | 2.33 | 2.33 | -6.80% | 4,809 |
| Jun 26, 2024 | 2.55 | 2.67 | 2.45 | 2.50 | 2.50 | 8.70% | 18,391 |
| Jun 25, 2024 | 2.30 | 2.49 | 2.30 | 2.30 | 2.30 | -0.22% | 7,189 |
| Jun 24, 2024 | 2.20 | 2.39 | 2.20 | 2.31 | 2.31 | -2.54% | 7,542 |
| Jun 21, 2024 | 2.47 | 2.47 | 2.29 | 2.37 | 2.37 | -7.98% | 2,341 |
| Jun 20, 2024 | 2.53 | 2.57 | 2.32 | 2.57 | 2.57 | -1.15% | 1,741 |
| Jun 18, 2024 | 2.70 | 2.85 | 2.60 | 2.60 | 2.60 | -11.86% | 11,407 |
| Jun 17, 2024 | 2.67 | 2.95 | 2.65 | 2.95 | 2.95 | -0.07% | 8,008 |
| Jun 14, 2024 | 2.98 | 2.98 | 2.65 | 2.95 | 2.95 | -2.25% | 2,093 |
| Jun 13, 2024 | 2.75 | 3.02 | 2.66 | 3.02 | 3.02 | -0.20% | 2,235 |
| Jun 12, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | 22 |