Locafy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	1.15	1.15	1.15	1.15	1.15	-1.71%	412
Oct 28, 2026	1.13	1.21	1.13	1.17	1.17	2.63%	41,541
Oct 27, 2026	1.16	1.21	1.13	1.14	1.14	-6.55%	10,439
Oct 26, 2026	1.19	1.22	1.16	1.22	1.22	3.38%	16,469
Oct 23, 2026	1.30	1.30	1.17	1.18	1.18	-4.84%	10,908
Oct 22, 2026	1.22	1.29	1.20	1.24	1.24	-3.14%	10,460
Oct 21, 2026	1.25	1.31	1.25	1.28	1.28	2.42%	9,398
Oct 20, 2026	1.21	1.26	1.10	1.25	1.25	-3.85%	98,359
Oct 19, 2026	1.23	1.30	1.20	1.30	1.30	-0.76%	6,145
Oct 16, 2026	1.43	1.43	1.26	1.31	1.31	-7.75%	50,515
Oct 15, 2026	1.33	1.42	1.31	1.42	1.42	3.65%	15,201
Oct 14, 2026	1.42	1.42	1.23	1.37	1.37	-3.60%	47,262
Oct 13, 2026	1.62	1.63	1.39	1.42	1.42	-12.27%	40,965
Oct 12, 2026	1.74	1.74	1.62	1.62	1.62	-6.90%	13,416
Oct 9, 2026	1.76	1.76	1.65	1.74	1.74	-2.25%	22,620
Oct 8, 2026	1.64	1.84	1.64	1.78	1.78	8.54%	28,050
Oct 7, 2026	2.15	2.15	1.60	1.64	1.64	-20.00%	224,662
Oct 6, 2026	2.28	2.40	1.33	2.05	2.05	-12.39%	3,429,714
Oct 5, 2026	2.33	2.41	2.29	2.34	2.34	-0.21%	4,825
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