Locafy Limited - Ordinary Share (LCFY)
4.5700
-0.1300 (-2.77%)
NASDAQ · Last Trade: Mar 5th, 11:35 PM EST
Historical Prices For Locafy Limited - Ordinary Share (LCFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2026 | 4.64 | 4.75 | 4.54 | 4.57 | 13,987 | 4.57 |
| 3/04/2026 | 4.43 | 4.70 | 4.43 | 4.70 | 12,895 | 4.70 |
| 3/03/2026 | 4.58 | 4.70 | 4.40 | 4.59 | 14,600 | 4.59 |
| 3/02/2026 | 4.42 | 4.72 | 4.30 | 4.70 | 25,277 | 4.70 |
| 2/27/2026 | 4.63 | 4.76 | 4.63 | 4.74 | 14,932 | 4.74 |
| 2/26/2026 | 4.70 | 4.80 | 4.67 | 4.72 | 13,063 | 4.72 |
| 2/25/2026 | 4.38 | 4.85 | 4.38 | 4.79 | 55,143 | 4.79 |
| 2/24/2026 | 4.26 | 4.50 | 4.26 | 4.41 | 20,915 | 4.41 |
| 2/23/2026 | 4.26 | 4.49 | 4.00 | 4.26 | 38,579 | 4.26 |
| 2/20/2026 | 4.14 | 4.61 | 4.12 | 4.52 | 43,522 | 4.52 |
| 2/19/2026 | 3.89 | 4.30 | 3.78 | 4.16 | 54,414 | 4.16 |
| 2/18/2026 | 3.33 | 4.37 | 3.30 | 3.89 | 184,099 | 3.89 |
| 2/17/2026 | 3.19 | 3.44 | 3.10 | 3.44 | 33,766 | 3.44 |
| 2/13/2026 | 2.98 | 3.26 | 2.98 | 3.26 | 27,649 | 3.26 |
| 2/12/2026 | 3.06 | 3.16 | 2.99 | 3.01 | 12,808 | 3.01 |
| 2/11/2026 | 3.07 | 3.21 | 3.00 | 3.09 | 11,654 | 3.09 |
| 2/10/2026 | 3.13 | 3.31 | 3.13 | 3.15 | 20,170 | 3.15 |
| 2/09/2026 | 2.96 | 3.26 | 2.90 | 3.17 | 28,867 | 3.17 |
| 2/06/2026 | 2.65 | 3.03 | 2.65 | 3.02 | 51,400 | 3.02 |
| 2/05/2026 | 2.75 | 2.82 | 2.64 | 2.66 | 28,818 | 2.66 |
| 2/04/2026 | 2.65 | 2.83 | 2.65 | 2.70 | 51,526 | 2.70 |
| 2/03/2026 | 3.04 | 3.04 | 2.50 | 2.65 | 100,099 | 2.65 |
| 2/02/2026 | 2.93 | 3.06 | 2.81 | 2.91 | 59,982 | 2.91 |
| 1/30/2026 | 2.84 | 3.08 | 2.75 | 2.94 | 48,988 | 2.94 |
| 1/29/2026 | 3.09 | 3.17 | 2.85 | 2.85 | 87,346 | 2.85 |
| 1/28/2026 | 3.17 | 3.28 | 3.08 | 3.14 | 27,707 | 3.14 |
| 1/27/2026 | 3.09 | 3.34 | 3.09 | 3.26 | 35,151 | 3.26 |
| 1/26/2026 | 3.40 | 3.58 | 3.25 | 3.25 | 65,729 | 3.25 |
| 1/23/2026 | 3.44 | 3.67 | 3.40 | 3.40 | 56,448 | 3.40 |
| 1/22/2026 | 3.46 | 3.81 | 3.40 | 3.56 | 93,037 | 3.56 |
| 1/21/2026 | 3.60 | 3.77 | 3.32 | 3.40 | 138,499 | 3.40 |
| 1/20/2026 | 3.98 | 4.40 | 3.30 | 3.83 | 691,621 | 3.83 |
| 1/16/2026 | 5.81 | 6.20 | 3.99 | 4.57 | 42,688,426 | 4.57 |
| 1/15/2026 | 3.17 | 3.24 | 3.13 | 3.13 | 4,270 | 3.13 |
| 1/14/2026 | 3.19 | 3.19 | 3.13 | 3.14 | 1,917 | 3.14 |
| 1/13/2026 | 3.12 | 3.24 | 3.12 | 3.20 | 1,986 | 3.20 |
| 1/12/2026 | 3.30 | 3.30 | 3.06 | 3.17 | 6,376 | 3.17 |
| 1/09/2026 | 3.32 | 3.40 | 3.20 | 3.21 | 4,663 | 3.21 |
| 1/08/2026 | 3.10 | 3.51 | 3.09 | 3.20 | 33,415 | 3.20 |
| 1/07/2026 | 3.06 | 3.21 | 3.05 | 3.17 | 7,518 | 3.17 |
| 1/06/2026 | 2.94 | 3.25 | 2.94 | 3.21 | 12,762 | 3.21 |
| 1/05/2026 | 2.85 | 3.01 | 2.85 | 3.00 | 5,429 | 3.00 |
| 1/02/2026 | 2.84 | 2.96 | 2.84 | 2.93 | 6,453 | 2.93 |
| 12/31/2025 | 2.86 | 3.03 | 2.79 | 2.80 | 13,638 | 2.80 |
| 12/30/2025 | 3.13 | 3.13 | 2.86 | 3.00 | 20,342 | 3.00 |
| 12/29/2025 | 3.12 | 3.19 | 2.99 | 3.13 | 9,529 | 3.13 |
| 12/26/2025 | 3.00 | 3.21 | 3.00 | 3.12 | 4,952 | 3.12 |
| 12/24/2025 | 3.30 | 3.30 | 3.06 | 3.12 | 3,190 | 3.12 |
| 12/23/2025 | 3.38 | 3.39 | 3.01 | 3.15 | 34,419 | 3.15 |
| 12/22/2025 | 3.48 | 3.51 | 3.36 | 3.44 | 10,050 | 3.44 |
| 12/19/2025 | 3.61 | 3.61 | 3.56 | 3.57 | 2,166 | 3.57 |
| 12/18/2025 | 3.63 | 3.67 | 3.53 | 3.53 | 6,110 | 3.53 |
| 12/17/2025 | 3.98 | 3.98 | 3.65 | 3.65 | 5,796 | 3.65 |
| 12/16/2025 | 3.70 | 3.75 | 3.70 | 3.72 | 2,548 | 3.72 |
| 12/15/2025 | 3.97 | 3.97 | 3.71 | 3.72 | 8,175 | 3.72 |
| 12/12/2025 | 3.91 | 3.94 | 3.83 | 3.94 | 2,631 | 3.94 |
| 12/11/2025 | 3.96 | 4.03 | 3.87 | 3.95 | 8,540 | 3.95 |
| 12/10/2025 | 3.70 | 4.00 | 3.70 | 3.89 | 32,725 | 3.89 |
| 12/09/2025 | 3.80 | 3.85 | 3.77 | 3.77 | 5,573 | 3.77 |
| 12/08/2025 | 3.74 | 3.99 | 3.74 | 3.89 | 9,720 | 3.89 |