Locafy Limited (LCFYW)
NASDAQ: LCFYW · Real-Time Price · USD · Warrants
3.870
-0.330 (-7.86%)
May 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.71 | 4.15 | 3.71 | 3.87 | - | -7.86% | 1,701 |
| 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 |
| Apr 24, 2026 | 2.90 | 2.95 | 2.90 | 2.90 | 2.90 | -3.33% | 897 |
| Apr 23, 2026 | 2.78 | 3.00 | 2.78 | 3.00 | 3.00 | 5.26% | 853 |
| Apr 8, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 9.62% | 202 |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 15.56% | 115 |
| Mar 27, 2026 | 2.10 | 2.25 | 2.10 | 2.25 | 2.25 | -18.18% | 533 |
| Mar 10, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 5.77% | 534 |
| Mar 6, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.38% | 175 |
| Feb 27, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.25% | 492 |
| Feb 26, 2026 | 2.50 | 2.67 | 2.29 | 2.67 | 2.67 | -13.31% | 1,289 |
| Feb 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 9.22% | 111 |
| Feb 11, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 6.42% | 105 |
| Feb 4, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 21.56% | 116 |
| Feb 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 9.55% | 150 |
| Jan 30, 2026 | 2.14 | 2.29 | 1.40 | 1.99 | 1.99 | -28.93% | 1,790 |
| Jan 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -15.15% | 160 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 8.20% | 1,542 |
| Jan 16, 2026 | 3.82 | 3.82 | 2.25 | 3.05 | 3.05 | -19.74% | 11,887 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 487 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 14.04% | 191 |
| Jan 8, 2026 | 3.34 | 3.42 | 3.00 | 3.42 | 3.42 | -21.38% | 2,286 |
| Jan 6, 2026 | 2.70 | 4.35 | 2.70 | 4.35 | 4.35 | 61.11% | 739 |
| Jan 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 22.17% | 375 |
| Dec 31, 2025 | 2.76 | 3.25 | 2.21 | 2.21 | 2.21 | -28.71% | 1,876 |
| Dec 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 519 |
| Dec 29, 2025 | 2.57 | 3.06 | 2.54 | 3.06 | 3.06 | 2.00% | 1,687 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -17.36% | 325 |