Locafy Limited - Ordinary Share (LCFY)
4.5700
+1.4400 (46.01%)
NASDAQ · Last Trade: Jan 17th, 1:28 AM EST
Historical Prices For Locafy Limited - Ordinary Share (LCFY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/16/2026 | 5.81 | 6.20 | 3.99 | 4.57 | 42,621,501 | 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 |
| 12/05/2025 | 3.64 | 3.85 | 3.62 | 3.76 | 26,559 | 3.76 |
| 12/04/2025 | 3.57 | 3.69 | 3.56 | 3.63 | 21,973 | 3.63 |
| 12/03/2025 | 3.42 | 3.72 | 3.42 | 3.58 | 39,500 | 3.58 |
| 12/02/2025 | 3.53 | 3.74 | 3.43 | 3.45 | 31,214 | 3.45 |
| 12/01/2025 | 3.72 | 3.72 | 3.40 | 3.46 | 16,104 | 3.46 |
| 11/28/2025 | 3.61 | 3.68 | 3.57 | 3.65 | 5,382 | 3.65 |
| 11/26/2025 | 3.32 | 3.78 | 3.31 | 3.57 | 71,457 | 3.57 |
| 11/25/2025 | 3.22 | 3.52 | 3.22 | 3.33 | 3,272 | 3.33 |
| 11/24/2025 | 3.30 | 3.33 | 3.15 | 3.21 | 11,268 | 3.21 |
| 11/21/2025 | 3.34 | 3.50 | 3.20 | 3.30 | 16,023 | 3.30 |
| 11/20/2025 | 3.50 | 3.52 | 3.22 | 3.27 | 6,616 | 3.27 |
| 11/19/2025 | 3.70 | 3.80 | 3.14 | 3.33 | 16,430 | 3.33 |
| 11/18/2025 | 3.51 | 3.65 | 3.51 | 3.65 | 7,317 | 3.65 |
| 11/17/2025 | 3.73 | 3.97 | 3.56 | 3.62 | 34,021 | 3.62 |
| 11/14/2025 | 3.83 | 3.86 | 3.73 | 3.75 | 6,321 | 3.75 |
| 11/13/2025 | 3.92 | 4.01 | 3.79 | 3.84 | 14,533 | 3.84 |
| 11/12/2025 | 4.10 | 4.12 | 3.90 | 3.95 | 26,681 | 3.95 |
| 11/11/2025 | 3.92 | 4.04 | 3.89 | 3.94 | 6,946 | 3.94 |
| 11/10/2025 | 3.90 | 4.06 | 3.88 | 3.92 | 19,696 | 3.92 |
| 11/07/2025 | 4.08 | 4.08 | 3.80 | 3.86 | 33,230 | 3.86 |
| 11/06/2025 | 4.16 | 4.31 | 4.03 | 4.03 | 36,991 | 4.03 |
| 11/05/2025 | 3.97 | 4.15 | 3.97 | 4.01 | 13,357 | 4.01 |
| 11/04/2025 | 4.25 | 4.43 | 3.94 | 4.04 | 21,134 | 4.04 |
| 11/03/2025 | 4.38 | 4.38 | 4.23 | 4.25 | 24,848 | 4.25 |
| 10/31/2025 | 4.40 | 4.41 | 4.24 | 4.31 | 12,335 | 4.31 |
| 10/30/2025 | 4.48 | 4.48 | 4.22 | 4.39 | 14,501 | 4.39 |
| 10/29/2025 | 4.90 | 5.00 | 4.30 | 4.47 | 35,655 | 4.47 |
| 10/28/2025 | 5.00 | 5.01 | 4.75 | 4.88 | 28,403 | 4.88 |
| 10/27/2025 | 5.01 | 5.11 | 5.00 | 5.00 | 13,803 | 5.00 |
| 10/24/2025 | 5.07 | 5.13 | 5.00 | 5.10 | 24,609 | 5.10 |
| 10/23/2025 | 5.15 | 5.23 | 5.00 | 5.03 | 18,004 | 5.03 |
| 10/22/2025 | 5.11 | 5.26 | 5.05 | 5.08 | 16,309 | 5.08 |
| 10/21/2025 | 5.25 | 5.40 | 5.25 | 5.26 | 12,668 | 5.26 |
| 10/20/2025 | 5.19 | 5.50 | 5.14 | 5.30 | 30,750 | 5.30 |
| 10/17/2025 | 4.80 | 5.19 | 4.73 | 5.13 | 42,537 | 5.13 |