Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.390
+0.040 (0.92%)
At close: Jul 15, 2025, 4:00 PM
4.260
-0.130 (-2.96%)
After-hours: Jul 15, 2025, 7:02 PM EDT
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.49 | 4.69 | 4.30 | 4.39 | 4.39 | 0.92% | 63,073 |
| Jul 14, 2025 | 4.51 | 4.54 | 4.12 | 4.35 | 4.35 | -1.58% | 64,565 |
| Jul 11, 2025 | 4.71 | 4.78 | 4.40 | 4.42 | 4.42 | -8.49% | 82,756 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.50 | 4.83 | 4.83 | -0.82% | 92,983 |
| Jul 9, 2025 | 4.81 | 5.15 | 4.64 | 4.87 | 4.87 | 1.25% | 122,142 |
| Jul 8, 2025 | 5.07 | 5.40 | 4.60 | 4.81 | 4.81 | 12.38% | 261,258 |
| Jul 7, 2025 | 5.01 | 5.34 | 4.28 | 4.28 | 4.28 | -24.51% | 376,129 |
| Jul 3, 2025 | 5.80 | 5.84 | 5.20 | 5.67 | 5.67 | -5.50% | 191,105 |
| Jul 2, 2025 | 5.89 | 6.04 | 5.16 | 6.00 | 6.00 | -0.33% | 229,623 |
| Jul 1, 2025 | 6.02 | 7.03 | 5.44 | 6.02 | 6.02 | -4.44% | 704,592 |
| Jun 30, 2025 | 7.10 | 7.80 | 5.39 | 6.30 | 6.30 | -24.10% | 1,733,697 |
| Jun 27, 2025 | 9.81 | 13.98 | 6.90 | 8.30 | 8.30 | 225.49% | 95,218,173 |
| Jun 26, 2025 | 2.64 | 2.78 | 2.51 | 2.55 | 2.55 | -8.44% | 18,829 |
| Jun 25, 2025 | 2.87 | 2.89 | 2.74 | 2.79 | 2.79 | -4.95% | 4,471 |
| Jun 24, 2025 | 2.68 | 2.93 | 2.65 | 2.93 | 2.93 | 9.33% | 15,561 |
| Jun 23, 2025 | 2.66 | 2.72 | 2.65 | 2.68 | 2.68 | 1.13% | 17,158 |
| Jun 20, 2025 | 2.83 | 2.83 | 2.62 | 2.65 | 2.65 | -6.19% | 17,108 |
| Jun 18, 2025 | 2.86 | 2.91 | 2.72 | 2.83 | 2.83 | -3.58% | 6,551 |
| Jun 17, 2025 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | - | 9,203 |
| Jun 16, 2025 | 3.20 | 3.20 | 2.72 | 2.93 | 2.93 | -2.01% | 23,652 |
| Jun 13, 2025 | 3.00 | 3.13 | 2.99 | 2.99 | 2.99 | 0.67% | 18,511 |
| Jun 12, 2025 | 2.91 | 3.17 | 2.75 | 2.97 | 2.97 | -8.05% | 46,269 |
| Jun 11, 2025 | 3.54 | 3.82 | 3.23 | 3.23 | 3.23 | -7.71% | 25,446 |
| Jun 10, 2025 | 3.66 | 3.89 | 3.50 | 3.50 | 3.50 | -11.17% | 16,426 |
| Jun 9, 2025 | 3.98 | 3.98 | 3.55 | 3.94 | 3.94 | -1.01% | 3,687 |
| Jun 6, 2025 | 4.09 | 4.10 | 3.98 | 3.98 | 3.98 | -2.45% | 2,891 |
| Jun 5, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 5.70% | 9,123 |
| Jun 4, 2025 | 4.30 | 4.30 | 3.86 | 3.86 | 3.86 | -6.76% | 10,665 |
| Jun 3, 2025 | 4.00 | 4.21 | 4.00 | 4.14 | 4.14 | 6.43% | 9,623 |
| Jun 2, 2025 | 4.10 | 4.23 | 3.80 | 3.89 | 3.89 | -3.95% | 4,326 |
| May 30, 2025 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | -1.70% | 2,329 |
| May 29, 2025 | 4.29 | 4.29 | 4.01 | 4.12 | 4.12 | 2.41% | 11,821 |
| May 28, 2025 | 4.23 | 4.32 | 4.02 | 4.02 | 4.02 | -4.21% | 5,187 |
| May 27, 2025 | 4.11 | 4.20 | 4.10 | 4.20 | 4.20 | 0.24% | 5,457 |
| May 23, 2025 | 4.13 | 4.25 | 4.13 | 4.19 | 4.19 | 0.41% | 5,310 |
| May 22, 2025 | 4.46 | 4.46 | 4.17 | 4.17 | 4.17 | -9.68% | 1,906 |
| May 21, 2025 | 4.50 | 4.71 | 4.50 | 4.62 | 4.62 | 1.65% | 5,320 |
| May 20, 2025 | 4.55 | 4.58 | 4.44 | 4.55 | 4.55 | 4.72% | 6,075 |
| May 19, 2025 | 4.50 | 4.50 | 4.34 | 4.34 | 4.34 | -1.14% | 3,654 |
| May 16, 2025 | 4.44 | 4.49 | 4.38 | 4.39 | 4.39 | 0.23% | 2,318 |
| May 15, 2025 | 4.50 | 4.51 | 4.20 | 4.38 | 4.38 | -4.78% | 3,485 |
| May 14, 2025 | 4.57 | 4.92 | 4.47 | 4.60 | 4.60 | -0.43% | 7,620 |
| May 13, 2025 | 4.82 | 4.97 | 4.50 | 4.62 | 4.62 | -3.85% | 1,925 |
| May 12, 2025 | 4.93 | 5.00 | 4.77 | 4.81 | 4.81 | -0.83% | 3,108 |
| May 9, 2025 | 4.37 | 5.38 | 4.33 | 4.85 | 4.85 | 10.36% | 155,655 |
| May 8, 2025 | 4.52 | 4.52 | 4.39 | 4.39 | 4.39 | 1.62% | 2,428 |
| May 7, 2025 | 4.68 | 5.50 | 4.02 | 4.32 | 4.32 | 0.12% | 61,429 |
| May 6, 2025 | 4.86 | 4.86 | 4.29 | 4.32 | 4.32 | -8.77% | 4,906 |
| May 5, 2025 | 5.06 | 5.12 | 4.70 | 4.73 | 4.73 | -6.71% | 4,495 |
| May 2, 2025 | 4.81 | 5.72 | 4.64 | 5.07 | 5.07 | 8.80% | 59,797 |