Locafy Limited (LCFYW)
NASDAQ: LCFYW · Real-Time Price · USD · Warrants
2.600
0.00 (0.00%)
At close: Mar 31, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,866 |
| 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 |
| Dec 12, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -20.74% | 556 |
| Nov 19, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -6.15% | 304 |
| Nov 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 10.91% | 792 |
| Nov 13, 2025 | 3.30 | 5.00 | 3.30 | 4.40 | 4.40 | -13.73% | 1,132 |
| Nov 12, 2025 | 6.20 | 6.20 | 5.10 | 5.10 | 5.10 | -5.73% | 865 |
| Nov 11, 2025 | 4.70 | 5.45 | 4.67 | 5.41 | 5.41 | 22.68% | 855 |
| Nov 10, 2025 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | 13.95% | 870 |
| Nov 6, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 9.01% | 343 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.45 | 3.55 | 3.55 | -32.38% | 1,251 |
| Oct 31, 2025 | 5.10 | 5.30 | 4.10 | 5.25 | 5.25 | -18.60% | 1,942 |
| Oct 29, 2025 | 5.80 | 6.45 | 5.80 | 6.45 | 6.45 | -7.73% | 893 |
| Oct 24, 2025 | 8.00 | 8.59 | 6.60 | 6.99 | 6.99 | 1.01% | 3,677 |
| Oct 23, 2025 | 5.91 | 7.14 | 5.50 | 6.92 | 6.92 | 8.29% | 4,955 |
| Oct 22, 2025 | 6.40 | 6.75 | 5.10 | 6.39 | 6.39 | -15.70% | 8,526 |
| Oct 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -6.99% | 559 |
| Oct 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -8.73% | 205 |
| Oct 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -4.18% | 234 |