Locafy Limited (LCFYW)
NASDAQ: LCFYW · Real-Time Price · USD · Warrants
5.00
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Locafy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.45 | 6.45 | 5.00 | 5.00 | 5.00 | -11.97% | 1,475 |
| Sep 16, 2026 | 5.39 | 9.50 | 1.01 | 5.68 | 5.68 | 1.43% | 5,555 |
| Sep 15, 2026 | 4.75 | 5.60 | 4.75 | 5.60 | 5.60 | 16.67% | 1,192 |
| Sep 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.19% | 105 |
| Sep 9, 2026 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | 2.24% | 1,532 |
| Sep 8, 2026 | 5.60 | 5.60 | 4.90 | 4.90 | 4.90 | -1.01% | 1,002 |
| Sep 4, 2026 | 4.25 | 4.95 | 4.25 | 4.95 | 4.95 | 28.24% | 1,421 |
| Sep 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 842 |
| Sep 2, 2026 | 4.70 | 4.70 | 3.85 | 3.85 | 3.85 | -2.53% | 912 |
| Aug 31, 2026 | 2.10 | 3.95 | 2.00 | 3.95 | 3.95 | 52.51% | 2,334 |
| Aug 28, 2026 | 2.49 | 3.01 | 2.49 | 2.59 | 2.59 | -35.09% | 2,605 |
| Jul 31, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | 306 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 228 |
| Jul 22, 2026 | 4.86 | 4.86 | 4.01 | 4.01 | 4.01 | -27.75% | 1,255 |
| Jul 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.59% | 106 |
| Jul 16, 2026 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 3.05% | 492 |
| Jul 15, 2026 | 5.35 | 5.57 | 5.25 | 5.25 | 5.25 | 2.74% | 2,503 |
| Jul 14, 2026 | 8.95 | 8.95 | 5.11 | 5.11 | 5.11 | -27.00% | 1,387 |
| Jul 13, 2026 | 8.50 | 9.50 | 6.11 | 7.00 | 7.00 | -31.03% | 3,413 |
| Jul 10, 2026 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 6.84% | 602 |
| Jul 8, 2026 | 10.60 | 10.60 | 9.50 | 9.50 | 9.50 | -2.56% | 1,733 |
| Jul 6, 2026 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | -7.58% | 601 |
| Jul 1, 2026 | 10.90 | 10.90 | 10.55 | 10.55 | 10.55 | 5.50% | 706 |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.98% | 105 |
| Jun 25, 2026 | 11.59 | 11.59 | 10.75 | 10.75 | 10.75 | -4.02% | 819 |
| Jun 24, 2026 | 9.69 | 12.94 | 9.65 | 11.20 | 11.20 | 52.38% | 5,062 |
| Jun 23, 2026 | 7.15 | 7.39 | 7.11 | 7.35 | 7.35 | 8.09% | 908 |
| Jun 22, 2026 | 7.45 | 7.45 | 6.80 | 6.80 | 6.80 | 8.63% | 648 |
| Jun 18, 2026 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | - | 714 |
| Jun 17, 2026 | 6.50 | 6.80 | 6.00 | 6.26 | 6.26 | 8.87% | 1,866 |
| Jun 16, 2026 | 6.19 | 6.19 | 5.75 | 5.75 | 5.75 | -8.73% | 1,762 |
| Jun 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.77% | 114 |
| Jun 11, 2026 | 6.58 | 6.58 | 6.13 | 6.13 | 6.13 | -13.05% | 1,224 |
| Jun 10, 2026 | 5.60 | 7.71 | 5.60 | 7.05 | 7.05 | 5.22% | 1,353 |
| Jun 8, 2026 | 6.61 | 6.70 | 5.79 | 6.70 | 6.70 | -3.74% | 1,434 |
| Jun 5, 2026 | 7.60 | 7.60 | 6.96 | 6.96 | 6.96 | -11.34% | 1,188 |
| Jun 3, 2026 | 8.30 | 8.80 | 7.85 | 7.85 | 7.85 | 1.16% | 2,020 |
| Jun 2, 2026 | 7.90 | 8.40 | 7.76 | 7.76 | 7.76 | 7.78% | 2,234 |
| Jun 1, 2026 | 7.50 | 7.50 | 6.71 | 7.20 | 7.20 | 29.50% | 2,233 |
| May 29, 2026 | 4.16 | 5.75 | 3.98 | 5.56 | 5.56 | 43.67% | 4,196 |
| May 27, 2026 | 3.71 | 4.15 | 3.71 | 3.87 | 3.87 | -7.86% | 1,710 |
| May 26, 2026 | 4.27 | 4.65 | 3.71 | 4.20 | 4.20 | 0.72% | 2,491 |
| May 19, 2026 | 3.10 | 4.17 | 2.99 | 4.17 | 4.17 | 39.00% | 3,011 |
| May 18, 2026 | 2.70 | 3.00 | 2.25 | 3.00 | 3.00 | -24.24% | 2,364 |
| May 15, 2026 | 3.50 | 3.96 | 3.50 | 3.96 | 3.96 | 16.13% | 316 |
| May 14, 2026 | 2.99 | 3.41 | 2.99 | 3.41 | 3.41 | 13.67% | 208 |
| May 12, 2026 | 2.58 | 3.19 | 2.55 | 3.00 | 3.00 | 27.12% | 2,184 |
| May 5, 2026 | 1.94 | 2.61 | 1.94 | 2.36 | 2.36 | -12.27% | 1,032 |
| Apr 29, 2026 | 2.10 | 2.69 | 2.10 | 2.69 | 2.69 | -2.18% | 434 |
| Apr 28, 2026 | 2.10 | 2.75 | 2.10 | 2.75 | 2.75 | -5.17% | 595 |