Locafy Limited (LCFYW)
NASDAQ: LCFYW · Real-Time Price · USD · Warrants
9.00
0.00 (0.00%)
Jul 3, 2025, 1:00 PM - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 6 |
| May 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 2 |
| May 16, 2025 | 5.51 | 5.99 | 5.30 | 5.99 | 5.99 | 19.32% | 448 |
| May 15, 2025 | 5.20 | 6.00 | 5.00 | 5.02 | 5.02 | -16.89% | 1,005 |
| May 14, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| May 13, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 3 |
| 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 |