Locafy Limited (LCFYW)
5.99
0.00 (0.00%)
At close: Apr 01, 2025, 10:41 AM
5.99
0.00%
After-hours: Mar 31, 2025, 04:00 PM EDT
Locafy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.22 | 5.99 | 4.64 | 5.99 | 1.09 | 22.24% | 2,113 |
| Mar 26, 2025 | 4.41 | 5.00 | 4.41 | 4.90 | 1.26 | 34.62% | 1,492 |
| Mar 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 0.31 | 9.31% | 216 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | -0.73 | -17.98% | 144 |
| Mar 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | -0.09 | -2.17% | 433 |
| Mar 19, 2025 | 4.75 | 4.75 | 4.15 | 4.15 | -1.05 | -20.19% | 653 |
| Mar 18, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 0.18 | 3.59% | 201 |
| Mar 17, 2025 | 5.25 | 5.25 | 5.02 | 5.02 | -1.04 | -17.16% | 927 |
| Mar 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | -0.44 | -6.77% | 339 |
| Mar 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -0.52 | -7.41% | 496 |
| Mar 11, 2025 | 8.50 | 9.50 | 6.50 | 7.02 | -0.48 | -6.40% | 5,662 |
| Mar 10, 2025 | 9.30 | 9.30 | 7.50 | 7.50 | -0.52 | -6.48% | 3,408 |
| Mar 7, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | -0.97 | -10.79% | 483 |
| Mar 6, 2025 | 7.90 | 11.10 | 7.90 | 8.99 | 1.89 | 26.62% | 6,892 |
| Mar 5, 2025 | 7.69 | 8.12 | 7.00 | 7.10 | -0.40 | -5.33% | 25,670 |
| Mar 3, 2025 | 8.37 | 8.37 | 7.50 | 7.50 | -1.46 | -16.29% | 12,626 |
| Feb 28, 2025 | 8.59 | 8.96 | 8.59 | 8.96 | -3.04 | -25.33% | 14,021 |
| Feb 27, 2025 | 9.72 | 12.00 | 9.72 | 12.00 | 2.89 | 31.72% | 20,459 |
| Feb 26, 2025 | 23.36 | 31.01 | 8.00 | 9.11 | -17.64 | -65.94% | 20,459 |
| Feb 25, 2025 | 21.68 | 34.90 | 19.24 | 26.75 | 3.71 | 16.10% | 4,136 |
| Feb 24, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | -9.96 | -30.18% | 204 |
| Feb 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | -6.75 | -16.98% | 1,572 |
| Feb 20, 2025 | 26.75 | 39.75 | 22.99 | 39.75 | -10.22 | -20.45% | 4,505 |
| Feb 14, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | -163.88 | -76.63% | 761 |
| Feb 6, 2025 | 200.48 | 247.99 | 200.48 | 213.85 | 62.85 | 41.62% | 2,422 |
| Feb 5, 2025 | 121.99 | 151.00 | 121.99 | 151.00 | 50.01 | 49.52% | 5,996 |
| Feb 4, 2025 | 98.99 | 109.00 | 72.18 | 100.99 | 10.99 | 12.21% | 12,017 |
| Feb 3, 2025 | 56.95 | 99.00 | 44.20 | 90.00 | 45.00 | 100.00% | 15,811 |
| Jan 31, 2025 | 34.05 | 48.90 | 30.60 | 45.00 | 4.96 | 12.39% | 7,919 |
| Jan 30, 2025 | 40.05 | 40.05 | 40.01 | 40.04 | -2.94 | -6.84% | 1,051 |
| Jan 23, 2025 | 38.46 | 56.90 | 38.46 | 42.98 | 11.95 | 38.51% | 18,252 |
| Jan 22, 2025 | 56.45 | 66.50 | 31.03 | 31.03 | -14.17 | -31.35% | 9,608 |
| Jan 21, 2025 | 31.11 | 55.90 | 31.11 | 45.20 | 16.60 | 58.04% | 3,918 |
| Jan 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | -7.45 | -20.67% | 116 |
| Jan 16, 2025 | 31.00 | 44.98 | 31.00 | 36.05 | -6.88 | -16.03% | 742 |
| Jan 14, 2025 | 50.31 | 50.31 | 41.03 | 42.93 | -3.81 | -8.15% | 11,765 |
| Jan 13, 2025 | 33.88 | 48.70 | 33.88 | 46.74 | 16.39 | 54.00% | 27,259 |
| Jan 10, 2025 | 21.30 | 30.35 | 20.72 | 30.35 | 9.36 | 44.59% | 9,666 |
| Jan 8, 2025 | 23.70 | 24.00 | 19.00 | 20.99 | -0.41 | -1.92% | 23,175 |
| Jan 7, 2025 | 21.71 | 23.55 | 20.00 | 21.40 | -0.21 | -0.97% | 8,750 |
| Jan 6, 2025 | 23.70 | 23.90 | 18.20 | 21.61 | -1.29 | -5.63% | 11,063 |
| Jan 3, 2025 | 18.38 | 26.30 | 18.36 | 22.90 | 4.91 | 27.29% | 21,970 |
| Jan 2, 2025 | 17.46 | 18.38 | 15.50 | 17.99 | 2.40 | 15.39% | 5,792 |
| Dec 31, 2024 | 16.81 | 24.50 | 13.02 | 15.59 | -1.11 | -6.65% | 19,946 |
| Dec 30, 2024 | 17.69 | 17.69 | 16.70 | 16.70 | 1.05 | 6.71% | 640 |
| Dec 27, 2024 | 16.21 | 18.00 | 15.52 | 15.65 | -0.87 | -5.27% | 1,598 |
| Dec 26, 2024 | 14.75 | 17.30 | 14.05 | 16.52 | -0.57 | -3.34% | 5,895 |
| Dec 24, 2024 | 13.89 | 17.89 | 13.79 | 17.09 | 0.57 | 3.45% | 6,115 |
| Dec 23, 2024 | 14.50 | 19.39 | 13.43 | 16.52 | 2.37 | 16.75% | 13,612 |
| Dec 20, 2024 | 11.72 | 14.15 | 11.52 | 14.15 | 2.93 | 26.11% | 2,593 |