Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
3.780
-0.050 (-1.31%)
Jun 24, 2026, 4:00 PM EDT - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -1.31% | 3,509 |
| Jun 23, 2026 | 3.60 | 3.90 | 3.51 | 3.83 | 3.83 | -1.54% | 10,320 |
| Jun 22, 2026 | 3.93 | 3.99 | 3.88 | 3.89 | 3.89 | -1.27% | 4,518 |
| Jun 18, 2026 | 4.01 | 4.01 | 3.74 | 3.94 | 3.94 | -1.01% | 31,167 |
| Jun 17, 2026 | 3.60 | 4.00 | 3.60 | 3.98 | 3.98 | 12.43% | 30,423 |
| Jun 16, 2026 | 3.43 | 3.72 | 3.43 | 3.54 | 3.54 | 2.91% | 19,171 |
| Jun 15, 2026 | 3.40 | 3.61 | 3.37 | 3.44 | 3.44 | 0.88% | 16,371 |
| Jun 12, 2026 | 3.49 | 3.68 | 3.41 | 3.41 | 3.41 | -0.73% | 7,586 |
| Jun 11, 2026 | 3.29 | 3.49 | 3.29 | 3.44 | 3.44 | 3.78% | 12,003 |
| Jun 10, 2026 | 3.26 | 3.52 | 3.26 | 3.31 | 3.31 | -1.78% | 7,303 |
| Jun 9, 2026 | 3.64 | 3.72 | 3.37 | 3.37 | 3.37 | -5.07% | 13,930 |
| Jun 8, 2026 | 3.56 | 3.76 | 2.87 | 3.55 | 3.55 | -1.66% | 39,091 |
| Jun 5, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.25% | 13,885 |
| Jun 4, 2026 | 3.69 | 4.00 | 3.69 | 3.81 | 3.81 | 0.26% | 18,234 |
| Jun 3, 2026 | 3.80 | 3.87 | 3.73 | 3.80 | 3.80 | -0.26% | 20,724 |
| Jun 2, 2026 | 4.04 | 4.04 | 3.81 | 3.81 | 3.81 | -1.04% | 4,830 |
| Jun 1, 2026 | 3.90 | 3.97 | 3.82 | 3.85 | 3.85 | -5.64% | 13,856 |
| May 29, 2026 | 3.92 | 4.12 | 3.92 | 4.08 | 4.08 | 2.77% | 4,615 |
| May 28, 2026 | 4.06 | 4.14 | 3.95 | 3.97 | 3.97 | -2.70% | 15,298 |
| May 27, 2026 | 3.93 | 4.11 | 3.91 | 4.08 | 4.08 | 4.88% | 32,825 |
| May 26, 2026 | 3.92 | 3.96 | 3.73 | 3.89 | 3.89 | -2.75% | 17,222 |
| May 22, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | 0.27% | 3,500 |
| May 21, 2026 | 4.20 | 4.20 | 3.92 | 3.99 | 3.99 | 1.51% | 20,387 |
| May 20, 2026 | 4.08 | 4.08 | 3.91 | 3.93 | 3.93 | -3.08% | 9,800 |
| May 19, 2026 | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -4.58% | 27,003 |
| May 18, 2026 | 4.36 | 4.36 | 4.13 | 4.25 | 4.25 | -5.35% | 18,513 |
| May 15, 2026 | 4.21 | 4.49 | 4.17 | 4.49 | 4.49 | 5.64% | 58,735 |
| May 14, 2026 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | -1.73% | 4,018 |
| May 13, 2026 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.74% | 5,490 |
| May 12, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -1.14% | 1,929 |
| May 11, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | 0.58% | 8,925 |
| May 8, 2026 | 4.11 | 4.37 | 4.10 | 4.28 | 4.28 | 3.76% | 8,997 |
| May 7, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.20% | 3,238 |
| May 6, 2026 | 4.19 | 4.19 | 4.10 | 4.17 | 4.17 | -3.26% | 8,719 |
| May 5, 2026 | 4.25 | 4.34 | 4.10 | 4.31 | 4.31 | -0.68% | 4,574 |
| May 4, 2026 | 4.43 | 4.47 | 4.21 | 4.34 | 4.34 | -2.25% | 11,141 |
| May 1, 2026 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | 0.91% | 3,814 |
| Apr 30, 2026 | 4.38 | 4.51 | 4.38 | 4.40 | 4.40 | 1.85% | 7,246 |
| Apr 29, 2026 | 4.43 | 4.55 | 4.26 | 4.32 | 4.32 | -4.00% | 7,103 |
| Apr 28, 2026 | 4.21 | 4.63 | 4.21 | 4.50 | 4.50 | -6.25% | 23,089 |
| Apr 27, 2026 | 4.76 | 4.80 | 4.68 | 4.80 | 4.80 | - | 1,035 |
| Apr 24, 2026 | 4.76 | 4.95 | 4.71 | 4.80 | 4.80 | 3.90% | 14,268 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.59 | 4.62 | 4.62 | -3.59% | 9,435 |
| Apr 22, 2026 | 4.61 | 4.79 | 4.61 | 4.79 | 4.79 | -3.10% | 6,708 |
| Apr 21, 2026 | 4.68 | 4.99 | 4.55 | 4.95 | 4.95 | 3.45% | 23,438 |
| Apr 20, 2026 | 4.52 | 4.83 | 4.51 | 4.78 | 4.78 | 3.91% | 12,247 |
| Apr 17, 2026 | 4.57 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 5,257 |
| Apr 16, 2026 | 4.51 | 4.72 | 4.50 | 4.58 | 4.58 | -0.65% | 4,492 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.48 | 4.61 | 4.61 | 0.44% | 12,364 |
| Apr 14, 2026 | 4.53 | 4.70 | 4.53 | 4.59 | 4.59 | -2.55% | 2,094 |