Locafy Limited - Ordinary Share (LCFY)
2.9800
-0.0100 (-0.33%)
NASDAQ· Last Trade: Jul 9th, 2:03 PM EDT
Historical Prices For Locafy Limited - Ordinary Share (LCFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/08/2026 | 3.05 | 3.19 | 2.98 | 2.99 | 4,469 | 2.99 |
| 7/07/2026 | 3.10 | 3.14 | 3.10 | 3.11 | 2,382 | 3.11 |
| 7/06/2026 | 3.15 | 3.29 | 3.14 | 3.14 | 3,243 | 3.14 |
| 7/02/2026 | 3.23 | 3.52 | 2.92 | 3.09 | 30,575 | 3.09 |
| 7/01/2026 | 3.36 | 3.36 | 3.18 | 3.27 | 7,135 | 3.27 |
| 6/30/2026 | 3.58 | 3.58 | 3.22 | 3.27 | 23,742 | 3.27 |
| 6/29/2026 | 3.55 | 3.77 | 3.55 | 3.59 | 12,427 | 3.59 |
| 6/26/2026 | 3.66 | 3.80 | 3.58 | 3.58 | 19,086 | 3.58 |
| 6/25/2026 | 3.80 | 3.80 | 3.53 | 3.74 | 2,949 | 3.74 |
| 6/24/2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3,688 | 3.78 |
| 6/23/2026 | 3.60 | 3.90 | 3.51 | 3.83 | 10,356 | 3.83 |
| 6/22/2026 | 3.92 | 3.99 | 3.88 | 3.89 | 4,519 | 3.89 |
| 6/18/2026 | 4.01 | 4.01 | 3.74 | 3.94 | 31,184 | 3.94 |
| 6/17/2026 | 3.60 | 4.00 | 3.60 | 3.98 | 30,719 | 3.98 |
| 6/16/2026 | 3.43 | 3.72 | 3.43 | 3.54 | 19,298 | 3.54 |
| 6/15/2026 | 3.40 | 3.61 | 3.37 | 3.44 | 16,372 | 3.44 |
| 6/12/2026 | 3.49 | 3.67 | 3.41 | 3.41 | 7,587 | 3.41 |
| 6/11/2026 | 3.29 | 3.49 | 3.29 | 3.44 | 9,379 | 3.44 |
| 6/10/2026 | 3.26 | 3.52 | 3.26 | 3.31 | 7,302 | 3.31 |
| 6/09/2026 | 3.63 | 3.72 | 3.37 | 3.37 | 13,325 | 3.37 |
| 6/08/2026 | 3.56 | 3.76 | 2.87 | 3.55 | 39,092 | 3.55 |
| 6/05/2026 | 3.81 | 3.81 | 3.61 | 3.61 | 13,886 | 3.61 |
| 6/04/2026 | 3.69 | 4.00 | 3.69 | 3.81 | 18,235 | 3.81 |
| 6/03/2026 | 3.80 | 3.87 | 3.73 | 3.80 | 20,720 | 3.80 |
| 6/02/2026 | 4.03 | 4.04 | 3.81 | 3.81 | 4,831 | 3.81 |
| 6/01/2026 | 3.90 | 3.97 | 3.82 | 3.85 | 13,856 | 3.85 |
| 5/29/2026 | 3.92 | 4.12 | 3.92 | 4.08 | 4,615 | 4.08 |
| 5/28/2026 | 4.06 | 4.14 | 3.95 | 3.97 | 15,272 | 3.97 |
| 5/27/2026 | 3.93 | 4.00 | 3.91 | 4.08 | 32,825 | 4.08 |
| 5/26/2026 | 3.92 | 3.96 | 3.73 | 3.89 | 17,222 | 3.89 |
| 5/22/2026 | 3.98 | 4.06 | 3.98 | 4.00 | 3,501 | 4.00 |
| 5/21/2026 | 4.20 | 4.20 | 3.92 | 3.99 | 20,385 | 3.99 |
| 5/20/2026 | 4.08 | 4.08 | 3.91 | 3.93 | 9,800 | 3.93 |
| 5/19/2026 | 4.25 | 4.25 | 4.05 | 4.05 | 27,003 | 4.05 |
| 5/18/2026 | 4.36 | 4.36 | 4.13 | 4.25 | 18,513 | 4.25 |
| 5/15/2026 | 4.21 | 4.49 | 4.17 | 4.49 | 58,735 | 4.49 |
| 5/14/2026 | 4.20 | 4.32 | 4.20 | 4.25 | 4,018 | 4.25 |
| 5/13/2026 | 4.25 | 4.33 | 4.25 | 4.33 | 5,490 | 4.33 |
| 5/12/2026 | 4.20 | 4.25 | 4.20 | 4.25 | 1,928 | 4.25 |
| 5/11/2026 | 4.40 | 4.40 | 4.28 | 4.30 | 8,926 | 4.30 |
| 5/08/2026 | 4.11 | 4.37 | 4.10 | 4.28 | 8,999 | 4.28 |
| 5/07/2026 | 4.17 | 4.17 | 4.12 | 4.12 | 3,239 | 4.12 |
| 5/06/2026 | 4.19 | 4.19 | 4.10 | 4.17 | 8,719 | 4.17 |
| 5/05/2026 | 4.25 | 4.34 | 4.10 | 4.31 | 4,561 | 4.31 |
| 5/04/2026 | 4.43 | 4.47 | 4.21 | 4.34 | 11,141 | 4.34 |
| 5/01/2026 | 4.36 | 4.46 | 4.35 | 4.44 | 3,814 | 4.44 |
| 4/30/2026 | 4.38 | 4.51 | 4.38 | 4.40 | 7,246 | 4.40 |
| 4/29/2026 | 4.43 | 4.55 | 4.26 | 4.32 | 7,049 | 4.32 |
| 4/28/2026 | 4.21 | 4.63 | 4.21 | 4.50 | 23,089 | 4.50 |
| 4/27/2026 | 4.76 | 4.80 | 4.68 | 4.80 | 1,030 | 4.80 |
| 4/24/2026 | 4.76 | 4.95 | 4.71 | 4.80 | 14,269 | 4.80 |
| 4/23/2026 | 4.76 | 4.76 | 4.59 | 4.62 | 9,435 | 4.62 |
| 4/22/2026 | 4.61 | 4.79 | 4.61 | 4.79 | 6,709 | 4.79 |
| 4/21/2026 | 4.68 | 4.99 | 4.55 | 4.95 | 23,439 | 4.95 |
| 4/20/2026 | 4.52 | 4.83 | 4.51 | 4.78 | 12,237 | 4.78 |
| 4/17/2026 | 4.57 | 4.60 | 4.50 | 4.60 | 5,257 | 4.60 |
| 4/16/2026 | 4.51 | 4.72 | 4.50 | 4.58 | 4,492 | 4.58 |
| 4/15/2026 | 4.78 | 4.78 | 4.48 | 4.61 | 12,364 | 4.61 |
| 4/14/2026 | 4.53 | 4.70 | 4.53 | 4.59 | 2,094 | 4.59 |
| 4/13/2026 | 4.53 | 4.71 | 4.52 | 4.71 | 6,796 | 4.71 |
| 4/10/2026 | 4.50 | 4.70 | 4.50 | 4.52 | 6,180 | 4.52 |
| 4/09/2026 | 4.76 | 4.78 | 4.63 | 4.72 | 3,969 | 4.72 |