Locafy Limited (LCFY)
4.75
-0.05 (-1.04%)
At close: Apr 03, 2025, 3:57 PM
5.16
8.73%
Pre-market: Apr 04, 2025, 04:10 AM EDT
Locafy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 4.81 | 4.81 | 4.37 | 4.75 | -0.05 | -1.04% | 10,029 |
| Apr 2, 2025 | 4.69 | 4.91 | 4.69 | 4.80 | 0.17 | 3.67% | 5,474 |
| Apr 1, 2025 | 4.31 | 4.85 | 4.30 | 4.63 | 0.12 | 2.66% | 12,079 |
| Mar 31, 2025 | 4.83 | 5.17 | 4.40 | 4.51 | -0.46 | -9.26% | 17,801 |
| Mar 28, 2025 | 5.13 | 5.22 | 4.97 | 4.97 | -0.34 | -6.40% | 2,783 |
| Mar 27, 2025 | 5.35 | 5.46 | 5.11 | 5.31 | -0.23 | -4.15% | 3,926 |
| Mar 26, 2025 | 5.53 | 5.64 | 5.35 | 5.54 | -0.24 | -4.15% | 4,300 |
| Mar 25, 2025 | 5.71 | 5.97 | 5.36 | 5.78 | 0.01 | 0.17% | 2,300 |
| Mar 24, 2025 | 5.20 | 5.99 | 5.20 | 5.77 | 0.47 | 8.87% | 8,500 |
| Mar 21, 2025 | 5.30 | 5.35 | 5.17 | 5.30 | 0.03 | 0.57% | 3,807 |
| Mar 20, 2025 | 6.01 | 6.50 | 4.93 | 5.27 | -0.68 | -11.43% | 33,127 |
| Mar 19, 2025 | 5.45 | 6.08 | 5.20 | 5.95 | 0.75 | 14.42% | 16,700 |
| Mar 18, 2025 | 5.28 | 5.53 | 5.01 | 5.20 | -0.09 | -1.70% | 11,711 |
| Mar 17, 2025 | 5.14 | 6.37 | 5.05 | 5.29 | 0.07 | 1.34% | 34,519 |
| Mar 14, 2025 | 5.20 | 6.07 | 4.90 | 5.22 | -0.03 | -0.57% | 39,600 |
| Mar 13, 2025 | 5.80 | 6.00 | 5.12 | 5.25 | -0.44 | -7.73% | 8,229 |
| Mar 12, 2025 | 6.00 | 6.50 | 5.69 | 5.69 | -0.35 | -5.79% | 31,041 |
| Mar 11, 2025 | 5.86 | 6.52 | 5.59 | 6.04 | 0.00 | 0.00% | 26,700 |
| Mar 10, 2025 | 5.75 | 6.49 | 5.08 | 6.04 | 0.02 | 0.33% | 61,600 |
| Mar 7, 2025 | 5.50 | 6.21 | 5.27 | 6.02 | 0.12 | 2.03% | 29,464 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.88 | 5.90 | -0.17 | -2.80% | 2,815 |
| Mar 5, 2025 | 6.08 | 6.08 | 5.95 | 6.07 | 0.04 | 0.66% | 2,741 |
| Mar 4, 2025 | 6.18 | 6.18 | 6.01 | 6.03 | -0.17 | -2.74% | 3,828 |
| Mar 3, 2025 | 6.52 | 6.52 | 6.20 | 6.20 | -0.40 | -6.06% | 4,332 |
| Feb 28, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 0.13 | 2.01% | 3,746 |
| Feb 27, 2025 | 6.81 | 6.90 | 6.41 | 6.47 | -0.51 | -7.31% | 11,867 |
| Feb 26, 2025 | 6.87 | 7.03 | 6.80 | 6.98 | 0.13 | 1.90% | 3,608 |
| Feb 25, 2025 | 7.45 | 7.45 | 6.70 | 6.85 | -0.45 | -6.16% | 10,998 |
| Feb 24, 2025 | 8.02 | 8.02 | 7.27 | 7.30 | -1.10 | -13.10% | 13,509 |
| Feb 21, 2025 | 8.49 | 8.80 | 8.24 | 8.40 | -0.10 | -1.18% | 18,600 |
| Feb 20, 2025 | 8.30 | 8.53 | 8.30 | 8.50 | -0.10 | -1.16% | 3,301 |
| Feb 19, 2025 | 8.21 | 8.78 | 8.10 | 8.60 | 0.41 | 5.01% | 8,139 |
| Feb 18, 2025 | 8.00 | 8.95 | 8.00 | 8.19 | 0.71 | 9.49% | 18,946 |
| Feb 14, 2025 | 7.55 | 7.81 | 7.21 | 7.48 | 0.32 | 4.47% | 7,635 |
| Feb 13, 2025 | 7.00 | 7.17 | 6.71 | 7.16 | 0.72 | 11.18% | 12,800 |
| Feb 12, 2025 | 7.03 | 7.03 | 6.37 | 6.44 | 0.15 | 2.38% | 3,600 |
| Feb 11, 2025 | 6.67 | 6.84 | 5.80 | 6.29 | -0.53 | -7.77% | 29,500 |
| Feb 10, 2025 | 7.39 | 7.39 | 6.79 | 6.82 | -0.49 | -6.70% | 11,129 |
| Feb 7, 2025 | 7.20 | 7.45 | 7.20 | 7.31 | 0.11 | 1.53% | 1,804 |
| Feb 6, 2025 | 7.49 | 8.00 | 7.05 | 7.20 | -0.31 | -4.13% | 14,722 |
| Feb 5, 2025 | 7.50 | 7.51 | 7.25 | 7.51 | 0.00 | 0.00% | 13,748 |
| Feb 4, 2025 | 8.25 | 8.25 | 7.10 | 7.51 | -0.78 | -9.41% | 31,866 |
| Feb 3, 2025 | 8.50 | 8.61 | 8.22 | 8.29 | -0.53 | -6.01% | 31,000 |
| Jan 31, 2025 | 8.71 | 9.39 | 8.47 | 8.82 | 0.42 | 5.00% | 46,445 |
| Jan 30, 2025 | 7.50 | 8.67 | 7.50 | 8.40 | 1.14 | 15.70% | 49,700 |
| Jan 29, 2025 | 7.49 | 7.49 | 7.08 | 7.26 | -0.03 | -0.41% | 12,500 |
| Jan 28, 2025 | 7.50 | 7.50 | 7.00 | 7.29 | -0.15 | -2.02% | 16,244 |
| Jan 27, 2025 | 7.65 | 8.00 | 7.40 | 7.44 | -0.58 | -7.23% | 21,900 |
| Jan 24, 2025 | 7.75 | 8.02 | 7.65 | 8.02 | 0.17 | 2.17% | 11,300 |
| Jan 23, 2025 | 8.38 | 8.50 | 7.76 | 7.85 | -0.65 | -7.65% | 34,632 |