Locafy Limited (LCFYW)
NASDAQ: LCFYW · Real-Time Price · USD · Warrants
6.04
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 1 |
| May 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 1 |
| May 8, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 5, 2025 | 6.69 | 6.69 | 6.04 | 6.04 | 6.04 | -8.35% | 680 |
| May 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| May 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 1 |
| Apr 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 288 |
| Apr 29, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 28, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 2 |
| Apr 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 65 |
| Apr 23, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -6.52% | 200 |
| Apr 22, 2025 | 6.08 | 7.05 | 6.08 | 7.05 | 7.05 | 0.71% | 362 |
| Apr 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Apr 17, 2025 | 5.20 | 7.10 | 5.20 | 7.00 | 7.00 | 16.86% | 598 |
| Apr 16, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Apr 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Apr 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 2 |
| Apr 11, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Apr 10, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1 |
| Apr 9, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1 |
| Apr 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Apr 7, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 100 |
| Apr 4, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Apr 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 1 |
| Apr 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 11 |
| Apr 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 111 |
| Mar 31, 2025 | 5.22 | 5.99 | 4.64 | 5.99 | 5.99 | 22.24% | 2,113 |
| Mar 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 3 |
| Mar 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 313 |
| Mar 26, 2025 | 4.41 | 5.00 | 4.41 | 4.90 | 4.90 | 34.62% | 1,492 |
| Mar 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 9.31% | 216 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -17.98% | 144 |
| Mar 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 42 |
| Mar 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.17% | 433 |
| Mar 19, 2025 | 4.75 | 4.75 | 4.15 | 4.15 | 4.15 | -20.19% | 653 |
| Mar 18, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 3.59% | 201 |
| Mar 17, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | 5.02 | -17.16% | 927 |
| Mar 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 30 |
| Mar 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -6.77% | 339 |
| Mar 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.41% | 496 |
| Mar 11, 2025 | 8.50 | 9.50 | 6.50 | 7.02 | 7.02 | -6.40% | 5,662 |
| Mar 10, 2025 | 9.30 | 9.30 | 7.50 | 7.50 | 7.50 | -6.48% | 3,408 |
| Mar 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -10.79% | 483 |
| Mar 6, 2025 | 7.90 | 11.10 | 7.90 | 8.99 | 8.99 | 26.62% | 6,892 |
| Mar 5, 2025 | 7.69 | 8.12 | 7.00 | 7.10 | 7.10 | -5.33% | 25,670 |
| Mar 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 603 |
| Mar 3, 2025 | 8.37 | 8.37 | 7.50 | 7.50 | 7.50 | -16.29% | 12,626 |