Locafy Limited (LCFYW)
NASDAQ: LCFYW · Real-Time Price · USD · Warrants
10.50
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market open
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 31, 2025 | 9.70 | 10.50 | 9.04 | 10.50 | 10.50 | -19.97% | 2,271 |
| Jul 30, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 608 |
| Jul 29, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - | 55 |
| Jul 28, 2025 | 9.45 | 13.12 | 9.45 | 13.12 | 13.12 | 21.14% | 369 |
| Jul 25, 2025 | 9.60 | 10.83 | 9.60 | 10.83 | 10.83 | -12.87% | 837 |
| Jul 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 29 |
| Jul 23, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 198 |
| Jul 22, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 494 |
| Jul 21, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - | 51 |
| Jul 18, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 8.09% | 223 |
| Jul 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 154 |
| Jul 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 33 |
| Jul 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 41 |
| Jul 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 5 |
| Jul 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 209 |
| Jul 10, 2025 | 14.60 | 14.60 | 11.50 | 11.50 | 11.50 | -18.44% | 551 |
| Jul 9, 2025 | 14.74 | 14.74 | 14.10 | 14.10 | 14.10 | 56.67% | 1,079 |
| Jul 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 279 |
| Jul 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 5 |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -29.19% | 140 |
| Jul 1, 2025 | 12.79 | 12.79 | 12.71 | 12.71 | 12.71 | 22.33% | 893 |
| Jun 30, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 518 |
| Jun 27, 2025 | 11.20 | 18.19 | 10.39 | 10.39 | 10.39 | 3.90% | 6,683 |
| Jun 26, 2025 | 14.00 | 14.00 | 10.00 | 10.00 | 10.00 | -23.08% | 938 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 70 |
| Jun 24, 2025 | 15.00 | 15.00 | 13.00 | 13.00 | 13.00 | 8.33% | 239 |
| Jun 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 42 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9 |
| Jun 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9 |
| Jun 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7 |
| Jun 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 12 |
| Jun 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 7 |
| Jun 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.73% | 132 |
| Jun 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 8 |
| Jun 10, 2025 | 10.10 | 11.35 | 9.10 | 11.35 | 11.35 | 12.94% | 1,233 |
| Jun 9, 2025 | 10.00 | 10.05 | 9.42 | 10.05 | 10.05 | 11.67% | 1,091 |
| Jun 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 212 |
| Jun 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 17.65% | 124 |
| Jun 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | 224 |
| Jun 3, 2025 | 7.23 | 8.00 | 7.23 | 8.00 | 8.00 | 12.20% | 452 |
| Jun 2, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 20 |
| May 30, 2025 | 6.08 | 7.38 | 6.08 | 7.13 | 7.13 | 1.86% | 1,304 |
| May 29, 2025 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 6.06% | 467 |
| May 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3 |
| May 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 8 |
| May 23, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.18% | 260 |
| May 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 4 |
| May 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 4 |