Locafy Limited (LCFY)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.0100 | 3.3600 | 3.0100 | 3.2000 | 3.2000 | 8,100 |
| 16 May 2024 | 3.0000 | 3.2080 | 3.0000 | 3.1100 | 3.1100 | 1,900 |
| 15 May 2024 | 3.4600 | 3.4600 | 3.0000 | 3.0400 | 3.0400 | 4,800 |
| 14 May 2024 | 3.9000 | 4.2700 | 2.9300 | 3.1000 | 3.1000 | 33,300 |
| 13 May 2024 | 3.5800 | 4.2300 | 3.5800 | 3.8100 | 3.8100 | 13,800 |
| 10 May 2024 | 3.4900 | 3.9900 | 3.4900 | 3.5640 | 3.5640 | 26,600 |
| 09 May 2024 | 2.9200 | 3.5000 | 2.9200 | 3.4200 | 3.4200 | 12,700 |
| 08 May 2024 | 2.9300 | 3.1100 | 2.8880 | 3.0000 | 3.0000 | 7,700 |
| 07 May 2024 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 5,700 |
| 06 May 2024 | 2.5000 | 2.9500 | 2.5000 | 2.9200 | 2.9200 | 9,600 |
| 03 May 2024 | 2.7000 | 2.7000 | 2.5250 | 2.5250 | 2.5250 | 600 |
| 02 May 2024 | 2.7700 | 2.9830 | 2.6800 | 2.6800 | 2.6800 | 7,400 |
| 01 May 2024 | 3.4000 | 3.4000 | 2.9400 | 2.9600 | 2.9600 | 5,500 |
| 30 Apr 2024 | 3.4500 | 3.5370 | 3.4500 | 3.5370 | 3.5370 | 1,200 |
| 29 Apr 2024 | 3.5600 | 3.5600 | 3.4500 | 3.4500 | 3.4500 | 2,800 |
| 26 Apr 2024 | 3.5700 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 1,000 |
| 25 Apr 2024 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | 3.5700 | 1,100 |
| 24 Apr 2024 | 3.6350 | 3.6910 | 3.6350 | 3.6900 | 3.6900 | 1,100 |
| 23 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 22 Apr 2024 | 3.5700 | 3.7000 | 3.5700 | 3.7000 | 3.7000 | 1,400 |
| 19 Apr 2024 | 3.6400 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | 500 |
| 18 Apr 2024 | 4.0200 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 700 |
| 17 Apr 2024 | 4.0000 | 4.1100 | 4.0000 | 4.0330 | 4.0330 | 4,100 |
| 16 Apr 2024 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 2,700 |
| 15 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 12 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 11 Apr 2024 | 3.9800 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 1,900 |
| 10 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 400 |
| 09 Apr 2024 | 4.0020 | 4.1100 | 3.7100 | 3.7100 | 3.7100 | 23,900 |
| 08 Apr 2024 | 3.6500 | 4.2000 | 3.6500 | 4.2000 | 4.2000 | 4,600 |
| 05 Apr 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 500 |
| 04 Apr 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 1,700 |
| 03 Apr 2024 | 4.2500 | 4.4200 | 3.6500 | 3.7000 | 3.7000 | 12,800 |
| 02 Apr 2024 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 4.7500 | 9,100 |
| 01 Apr 2024 | 4.8100 | 4.9750 | 4.8100 | 4.9000 | 4.9000 | 7,500 |
| 28 Mar 2024 | 4.9000 | 5.0000 | 4.9000 | 4.9550 | 4.9550 | 3,700 |
| 27 Mar 2024 | 4.9200 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 6,100 |
| 26 Mar 2024 | 4.8000 | 5.0900 | 4.6100 | 4.9050 | 4.9050 | 13,200 |
| 25 Mar 2024 | 4.6200 | 4.8000 | 4.6200 | 4.7350 | 4.7350 | 1,900 |
| 22 Mar 2024 | 4.8000 | 5.0000 | 4.8000 | 4.8100 | 4.8100 | 2,700 |
| 21 Mar 2024 | 5.2500 | 5.2500 | 4.8800 | 4.9550 | 4.9550 | 14,200 |
| 20 Mar 2024 | 5.2100 | 5.3000 | 4.7000 | 5.2800 | 5.2800 | 3,400 |
| 19 Mar 2024 | 5.3750 | 5.6000 | 5.2100 | 5.2100 | 5.2100 | 3,200 |
| 18 Mar 2024 | 5.5350 | 5.7000 | 5.1000 | 5.6000 | 5.6000 | 2,300 |
| 15 Mar 2024 | 5.6800 | 5.8000 | 5.5000 | 5.7000 | 5.7000 | 15,900 |
| 14 Mar 2024 | 5.7200 | 6.0100 | 5.7200 | 6.0100 | 6.0100 | 700 |
| 13 Mar 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | - |
| 12 Mar 2024 | 5.7200 | 6.0300 | 5.7200 | 6.0300 | 6.0300 | 3,100 |
| 11 Mar 2024 | 6.0500 | 6.0500 | 5.9950 | 5.9950 | 5.9950 | 1,100 |
| 08 Mar 2024 | 6.2900 | 6.8000 | 6.0000 | 6.0000 | 6.0000 | 7,400 |
| 07 Mar 2024 | 6.0000 | 6.5900 | 6.0000 | 6.5900 | 6.5900 | 900 |
| 06 Mar 2024 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 1,800 |
| 05 Mar 2024 | 6.1700 | 6.3150 | 5.9000 | 6.0000 | 6.0000 | 17,000 |
| 04 Mar 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 |
| 01 Mar 2024 | 6.4500 | 7.0900 | 6.4000 | 6.5000 | 6.5000 | 4,000 |
| 29 Feb 2024 | 6.3790 | 6.6600 | 6.3140 | 6.4500 | 6.4500 | 8,400 |
| 28 Feb 2024 | 6.1600 | 6.7500 | 6.1600 | 6.7500 | 6.7500 | 1,700 |
| 27 Feb 2024 | 6.4200 | 6.5000 | 6.2100 | 6.2100 | 6.2100 | 4,400 |
| 26 Feb 2024 | 6.3400 | 6.5200 | 6.3400 | 6.5000 | 6.5000 | 4,900 |
| 23 Feb 2024 | 6.2500 | 6.2500 | 6.0400 | 6.1400 | 6.1400 | 800 |
| 22 Feb 2024 | 6.0100 | 6.1470 | 6.0100 | 6.1470 | 6.1470 | 800 |
| 21 Feb 2024 | 6.2000 | 6.8100 | 5.9200 | 6.0000 | 6.0000 | 3,000 |
| 20 Feb 2024 | 6.0500 | 6.1500 | 5.9000 | 6.0000 | 6.0000 | 1,100 |
| 16 Feb 2024 | 6.4900 | 6.4900 | 6.0000 | 6.0000 | 6.0000 | 2,900 |
| 15 Feb 2024 | 6.5000 | 6.9200 | 6.2500 | 6.9200 | 6.9200 | 1,200 |
| 14 Feb 2024 | 7.0400 | 7.0400 | 6.1000 | 6.2500 | 6.2500 | 2,100 |
| 13 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 100 |
| 12 Feb 2024 | 6.5100 | 6.7800 | 6.5100 | 6.7800 | 6.7800 | 600 |
| 09 Feb 2024 | 6.7000 | 6.8900 | 6.7000 | 6.8900 | 6.8900 | 700 |
| 08 Feb 2024 | 6.6000 | 6.9000 | 5.9000 | 6.4100 | 6.4100 | 5,200 |
| 07 Feb 2024 | 6.3300 | 6.7000 | 6.2900 | 6.3300 | 6.3300 | 2,100 |
| 06 Feb 2024 | 6.7000 | 6.9000 | 6.7000 | 6.8900 | 6.8900 | 1,200 |
| 05 Feb 2024 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | - |
| 02 Feb 2024 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | - |
| 01 Feb 2024 | 7.0000 | 7.0180 | 6.7700 | 6.9250 | 6.9250 | 3,900 |
| 31 Jan 2024 | 7.2500 | 7.2500 | 6.9200 | 6.9200 | 6.9200 | 2,200 |
| 30 Jan 2024 | 7.2000 | 7.2000 | 6.9000 | 6.9500 | 6.9500 | 3,100 |
| 29 Jan 2024 | 7.7400 | 7.7400 | 7.2000 | 7.2000 | 7.2000 | 6,400 |
| 26 Jan 2024 | 8.0000 | 8.0000 | 7.2500 | 8.0000 | 8.0000 | 7,900 |
| 25 Jan 2024 | 8.0000 | 8.1650 | 8.0000 | 8.0500 | 8.0500 | 2,400 |
| 24 Jan 2024 | 7.8400 | 8.4080 | 7.8300 | 7.9100 | 7.9100 | 2,500 |
| 23 Jan 2024 | 8.5000 | 8.6000 | 7.8300 | 7.8300 | 7.8300 | 4,500 |
| 22 Jan 2024 | 8.1900 | 8.4000 | 8.0000 | 8.4000 | 8.4000 | 1,600 |
| 19 Jan 2024 | 8.0700 | 8.8060 | 7.8900 | 8.2300 | 8.2300 | 2,500 |
| 18 Jan 2024 | 7.8900 | 8.4600 | 7.6100 | 8.0300 | 8.0300 | 12,400 |
| 17 Jan 2024 | 8.0000 | 8.5500 | 7.8600 | 8.5500 | 8.5500 | 3,700 |
| 16 Jan 2024 | 7.6000 | 8.9200 | 7.4000 | 7.6200 | 7.6200 | 14,100 |
| 12 Jan 2024 | 7.5400 | 7.9000 | 7.2500 | 7.6000 | 7.6000 | 9,200 |
| 11 Jan 2024 | 8.3000 | 8.3000 | 7.6000 | 7.6000 | 7.6000 | 2,700 |
| 10 Jan 2024 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | 8.3000 | 7,600 |
| 09 Jan 2024 | 8.5600 | 8.8000 | 8.5000 | 8.8000 | 8.8000 | 5,200 |
| 08 Jan 2024 | 8.8100 | 9.0000 | 8.4650 | 8.5600 | 8.5600 | 7,000 |
| 05 Jan 2024 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | - |
| 04 Jan 2024 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 400 |
| 03 Jan 2024 | 9.1000 | 9.1500 | 9.0600 | 9.1500 | 9.1500 | 4,900 |
| 02 Jan 2024 | 9.0800 | 9.1300 | 9.0800 | 9.1100 | 9.1100 | 2,900 |
| 29 Dec 2023 | 9.1600 | 9.1600 | 9.0750 | 9.0750 | 9.0750 | 1,200 |
| 28 Dec 2023 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | 9.3000 | 700 |
| 27 Dec 2023 | 9.8200 | 9.8700 | 9.2800 | 9.5000 | 9.5000 | 3,400 |
| 26 Dec 2023 | 9.0700 | 9.6680 | 9.0700 | 9.6680 | 9.6680 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.