Locafy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	2.33	2.41	2.29	2.34	2.34	-0.21%	4,826
Oct 2, 2026	2.35	2.45	2.18	2.35	2.35	-2.15%	12,333
Oct 1, 2026	2.49	2.49	2.40	2.40	2.40	-2.58%	3,783
Sep 30, 2026	2.49	2.49	2.46	2.46	2.46	0.61%	937
Sep 29, 2026	2.33	2.48	2.33	2.45	2.45	1.03%	4,018
Sep 28, 2026	2.51	2.55	2.40	2.42	2.42	-6.20%	2,426
Sep 24, 2026	2.67	2.68	2.41	2.58	2.58	-1.15%	40,839
Sep 23, 2026	2.35	2.78	2.35	2.61	2.61	6.53%	17,421
Sep 22, 2026	2.27	2.57	2.27	2.45	2.45	5.05%	6,892
Sep 21, 2026	2.33	2.33	2.33	2.33	2.33	-0.75%	1,320
Sep 17, 2026	2.25	2.35	2.25	2.35	2.35	0.64%	2,094
Sep 16, 2026	2.37	2.37	2.24	2.34	2.34	3.32%	2,735
Sep 15, 2026	2.40	2.43	2.26	2.26	2.26	-7.38%	4,467
Sep 14, 2026	2.22	2.44	2.16	2.44	2.44	8.93%	14,429
Sep 11, 2026	2.15	2.24	2.15	2.24	2.24	0.90%	1,520
Sep 10, 2026	2.37	2.38	2.18	2.22	2.22	-7.11%	8,672
Sep 9, 2026	2.30	2.44	2.30	2.39	2.39	-2.85%	6,222
Sep 8, 2026	2.48	2.48	2.46	2.46	2.46	-2.12%	2,072
Sep 4, 2026	2.52	2.52	2.39	2.51	2.51	-0.66%	9,013
Sep 3, 2026	2.53	2.54	2.53	2.53	2.53	-1.55%	768
Sep 2, 2026	2.57	2.57	2.48	2.57	2.57	0.39%	4,638
Sep 1, 2026	2.57	2.65	2.48	2.56	2.56	1.59%	10,679
Aug 31, 2026	2.40	2.53	2.40	2.52	2.52	2.86%	10,604
Aug 28, 2026	2.31	2.49	2.30	2.45	2.45	6.98%	7,441
Aug 27, 2026	2.28	2.42	2.28	2.29	2.29	-4.58%	3,318
Aug 26, 2026	2.43	2.43	2.40	2.40	2.40	-1.84%	1,930
Aug 25, 2026	2.58	2.58	2.32	2.45	2.45	6.77%	3,795
Aug 24, 2026	2.50	2.50	2.29	2.29	2.29	-9.31%	6,722
Aug 21, 2026	2.53	2.53	2.50	2.53	2.53	-2.13%	4,666
Aug 20, 2026	2.59	2.70	2.57	2.58	2.58	-	2,680
Aug 19, 2026	2.69	2.69	2.56	2.58	2.58	-2.82%	4,691
Aug 18, 2026	2.75	2.79	2.61	2.66	2.65	-3.11%	9,115
Aug 17, 2026	2.73	2.74	2.63	2.74	2.74	-0.90%	4,564
Aug 14, 2026	2.72	2.77	2.72	2.77	2.77	1.65%	773
Aug 13, 2026	2.71	2.75	2.71	2.72	2.72	-1.09%	1,427
Aug 12, 2026	2.69	2.77	2.63	2.75	2.75	1.85%	27,156
Aug 11, 2026	2.69	2.80	2.63	2.70	2.70	2.27%	8,904
Aug 10, 2026	2.47	2.74	2.38	2.64	2.64	10.92%	17,958
Aug 7, 2026	2.40	2.47	2.28	2.38	2.38	5.78%	20,230
Aug 6, 2026	2.33	2.33	2.25	2.25	2.25	-3.43%	3,169
Aug 5, 2026	2.34	2.39	2.31	2.33	2.33	-3.32%	10,764
Aug 4, 2026	2.49	2.51	2.29	2.41	2.41	6.40%	18,040
Aug 3, 2026	2.22	2.29	2.10	2.27	2.27	2.03%	7,057
Jul 31, 2026	2.25	2.27	2.18	2.22	2.22	-5.53%	17,161
Jul 30, 2026	2.38	2.46	2.26	2.35	2.35	-4.08%	4,885
Jul 29, 2026	2.30	2.62	2.19	2.45	2.45	3.38%	27,352
Jul 28, 2026	2.67	2.67	2.18	2.37	2.37	-7.79%	31,350
Jul 27, 2026	2.54	2.75	2.54	2.57	2.57	-0.39%	8,319
Jul 24, 2026	2.57	2.74	2.52	2.58	2.58	0.39%	31,923
Jul 23, 2026	2.58	2.62	2.57	2.57	2.57	-2.28%	5,524