Locafy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.22	2.44	2.16	2.44	2.44	8.93%	14,427
Sep 11, 2026	2.15	2.24	2.15	2.24	2.24	0.90%	1,485
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%	6,221
Sep 8, 2026	2.48	2.48	2.46	2.46	2.46	-2.12%	333
Sep 4, 2026	2.52	2.52	2.39	2.51	2.51	-0.66%	9,003
Sep 3, 2026	2.53	2.54	2.53	2.53	2.53	-1.55%	761
Sep 2, 2026	2.57	2.57	2.48	2.57	2.57	0.39%	3,896
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%	8,675
Aug 28, 2026	2.31	2.49	2.30	2.45	2.45	6.98%	7,314
Aug 27, 2026	2.28	2.42	2.28	2.29	2.29	-4.58%	3,268
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%	3,793
Aug 24, 2026	2.50	2.50	2.29	2.29	2.29	-9.31%	6,522
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	-	2,180
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%	8,887
Aug 10, 2026	2.47	2.74	2.38	2.64	2.64	10.92%	17,508
Aug 7, 2026	2.40	2.47	2.28	2.38	2.38	5.78%	19,244
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%	15,995
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%	4,792
Jul 29, 2026	2.30	2.62	2.19	2.45	2.45	3.38%	26,877
Jul 28, 2026	2.67	2.67	2.18	2.37	2.37	-7.79%	31,219
Jul 27, 2026	2.54	2.75	2.54	2.57	2.57	-0.39%	8,220
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%	5,513
Jul 22, 2026	2.62	2.66	2.60	2.63	2.63	-1.13%	5,911
Jul 21, 2026	2.80	2.80	2.66	2.66	2.66	-0.37%	5,141
Jul 20, 2026	2.57	2.74	2.57	2.67	2.67	5.53%	1,839
Jul 17, 2026	2.81	2.81	2.53	2.53	2.53	-10.28%	24,640
Jul 16, 2026	3.04	3.04	2.80	2.82	2.82	-5.05%	12,131
Jul 15, 2026	3.00	3.00	2.97	2.97	2.97	-1.33%	7,299
Jul 14, 2026	3.05	3.20	3.00	3.01	3.01	-1.63%	6,743
Jul 13, 2026	2.93	3.16	2.93	3.06	3.06	2.00%	11,689
Jul 10, 2026	2.91	3.12	2.90	3.00	3.00	3.09%	2,968
Jul 9, 2026	2.99	3.06	2.91	2.91	2.91	-2.68%	5,006
Jul 8, 2026	3.05	3.19	2.98	2.99	2.99	-3.86%	4,428
Jul 7, 2026	3.10	3.14	3.10	3.11	3.11	-0.96%	2,381
Jul 6, 2026	3.15	3.29	3.14	3.14	3.14	1.62%	3,242