NASDAQ : LCFY
Locafy Limited — Price history
Communication Services · Internet Content & Information · Australia
Last price 1.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Locafy Limited (LCFY) closed at 1.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.15 | 1.15 | 1.08 | 1.12 | 8,235 | -2.61% |
| 2026-10-29 | 1.15 | 1.15 | 1.15 | 1.15 | 412 | -1.71% |
| 2026-10-28 | 1.13 | 1.21 | 1.13 | 1.17 | 41,541 | +2.63% |
| 2026-10-27 | 1.155 | 1.21 | 1.129 | 1.14 | 10,439 | -6.55% |
| 2026-10-26 | 1.19 | 1.22 | 1.16 | 1.22 | 16,469 | +3.38% |
| 2026-10-23 | 1.3 | 1.3 | 1.17 | 1.18 | 10,908 | -4.84% |
| 2026-10-22 | 1.22 | 1.285 | 1.2 | 1.24 | 10,460 | -3.14% |
| 2026-10-21 | 1.25 | 1.31 | 1.25 | 1.28 | 9,398 | +2.42% |
| 2026-10-20 | 1.21 | 1.26 | 1.1 | 1.25 | 98,359 | -3.85% |
| 2026-10-19 | 1.225 | 1.3 | 1.2 | 1.3 | 6,145 | -0.76% |
| 2026-10-16 | 1.43 | 1.43 | 1.26 | 1.31 | 50,515 | -7.75% |
| 2026-10-15 | 1.33 | 1.424 | 1.31 | 1.42 | 15,201 | +3.65% |
| 2026-10-14 | 1.42 | 1.42 | 1.23 | 1.37 | 47,262 | -3.60% |
| 2026-10-13 | 1.62 | 1.63 | 1.39 | 1.421 | 40,965 | -12.27% |
| 2026-10-12 | 1.74 | 1.74 | 1.62 | 1.62 | 13,416 | -6.90% |
| 2026-10-09 | 1.76 | 1.76 | 1.65 | 1.74 | 22,620 | -2.25% |
| 2026-10-08 | 1.64 | 1.84 | 1.64 | 1.78 | 28,050 | +8.54% |
| 2026-10-07 | 2.15 | 2.15 | 1.6 | 1.64 | 224,662 | -20.00% |
| 2026-10-06 | 2.28 | 2.4 | 1.33 | 2.05 | 3,429,714 | -12.39% |
| 2026-10-05 | 2.33 | 2.405 | 2.29 | 2.34 | 4,825 | -0.21% |
| 2026-10-02 | 2.35 | 2.446 | 2.18 | 2.345 | 12,333 | -2.15% |
| 2026-10-01 | 2.493 | 2.493 | 2.397 | 2.397 | 3,783 | -2.58% |
| 2026-09-30 | 2.49 | 2.49 | 2.46 | 2.46 | 937 | +0.61% |
| 2026-09-29 | 2.326 | 2.48 | 2.326 | 2.445 | 4,018 | +1.03% |
| 2026-09-28 | 2.512 | 2.549 | 2.4 | 2.42 | 2,426 | -6.20% |
| 2026-09-24 | 2.67 | 2.68 | 2.41 | 2.58 | 40,839 | -1.15% |
| 2026-09-23 | 2.35 | 2.777 | 2.35 | 2.61 | 17,421 | +6.53% |
| 2026-09-22 | 2.273 | 2.569 | 2.273 | 2.45 | 6,892 | +5.05% |
| 2026-09-21 | 2.332 | 2.332 | 2.332 | 2.332 | 1,320 | -0.75% |
| 2026-09-17 | 2.25 | 2.35 | 2.25 | 2.35 | 2,094 | +0.64% |
| 2026-09-16 | 2.37 | 2.37 | 2.24 | 2.335 | 2,735 | +3.32% |
| 2026-09-15 | 2.4 | 2.43 | 2.26 | 2.26 | 4,467 | -7.38% |
| 2026-09-14 | 2.22 | 2.44 | 2.16 | 2.44 | 14,429 | +8.93% |
| 2026-09-11 | 2.15 | 2.24 | 2.15 | 2.24 | 1,520 | +0.90% |
| 2026-09-10 | 2.37 | 2.38 | 2.18 | 2.22 | 8,672 | -7.11% |
| 2026-09-09 | 2.3 | 2.44 | 2.3 | 2.39 | 6,222 | -2.85% |
| 2026-09-08 | 2.48 | 2.48 | 2.46 | 2.46 | 2,072 | -2.12% |
| 2026-09-04 | 2.52 | 2.52 | 2.392 | 2.513 | 9,013 | -0.66% |
| 2026-09-03 | 2.53 | 2.54 | 2.53 | 2.53 | 768 | -1.55% |
| 2026-09-02 | 2.57 | 2.57 | 2.475 | 2.57 | 4,638 | +0.39% |
| 2026-09-01 | 2.57 | 2.65 | 2.48 | 2.56 | 10,679 | +1.59% |
| 2026-08-31 | 2.4 | 2.53 | 2.4 | 2.52 | 10,604 | +2.86% |
| 2026-08-28 | 2.31 | 2.49 | 2.3 | 2.45 | 7,441 | +6.98% |
| 2026-08-27 | 2.28 | 2.42 | 2.28 | 2.29 | 3,318 | -4.58% |
| 2026-08-26 | 2.43 | 2.43 | 2.4 | 2.4 | 1,930 | -1.84% |
| 2026-08-25 | 2.58 | 2.58 | 2.321 | 2.445 | 3,795 | +6.77% |
| 2026-08-24 | 2.5 | 2.5 | 2.29 | 2.29 | 6,722 | -9.31% |
| 2026-08-21 | 2.525 | 2.525 | 2.5 | 2.525 | 4,666 | -2.13% |
| 2026-08-20 | 2.59 | 2.7 | 2.565 | 2.58 | 2,680 | +0.00% |
| 2026-08-19 | 2.69 | 2.69 | 2.56 | 2.58 | 4,691 | -2.82% |
| 2026-08-18 | 2.75 | 2.79 | 2.614 | 2.655 | 9,115 | -3.11% |
| 2026-08-17 | 2.725 | 2.74 | 2.63 | 2.74 | 4,564 | -0.90% |
| 2026-08-14 | 2.72 | 2.765 | 2.72 | 2.765 | 773 | +1.65% |
| 2026-08-13 | 2.71 | 2.745 | 2.71 | 2.72 | 1,427 | -1.09% |
| 2026-08-12 | 2.69 | 2.77 | 2.63 | 2.75 | 27,156 | +1.85% |
| 2026-08-11 | 2.69 | 2.8 | 2.63 | 2.7 | 8,904 | +2.27% |
| 2026-08-10 | 2.47 | 2.74 | 2.382 | 2.64 | 17,958 | +10.92% |
| 2026-08-07 | 2.4 | 2.47 | 2.284 | 2.38 | 20,230 | +5.78% |
| 2026-08-06 | 2.33 | 2.33 | 2.25 | 2.25 | 3,169 | -3.43% |
| 2026-08-05 | 2.34 | 2.39 | 2.305 | 2.33 | 10,764 | -3.32% |
| 2026-08-04 | 2.49 | 2.51 | 2.29 | 2.41 | 18,040 | +6.40% |
| 2026-08-03 | 2.22 | 2.29 | 2.103 | 2.265 | 7,057 | +2.03% |
| 2026-07-31 | 2.25 | 2.27 | 2.18 | 2.22 | 17,161 | -5.53% |
| 2026-07-30 | 2.38 | 2.46 | 2.255 | 2.35 | 4,885 | -4.08% |
| 2026-07-29 | 2.3 | 2.62 | 2.185 | 2.45 | 27,352 | +3.38% |
| 2026-07-28 | 2.665 | 2.665 | 2.18 | 2.37 | 31,350 | -7.79% |
| 2026-07-27 | 2.54 | 2.75 | 2.54 | 2.57 | 8,319 | -0.39% |
| 2026-07-24 | 2.57 | 2.74 | 2.52 | 2.58 | 31,923 | +0.39% |
| 2026-07-23 | 2.58 | 2.62 | 2.57 | 2.57 | 5,524 | -2.28% |
| 2026-07-22 | 2.62 | 2.66 | 2.6 | 2.63 | 5,911 | -1.13% |
| 2026-07-21 | 2.8 | 2.8 | 2.66 | 2.66 | 5,331 | -0.37% |
| 2026-07-20 | 2.57 | 2.741 | 2.57 | 2.67 | 1,872 | +5.53% |
| 2026-07-17 | 2.81 | 2.81 | 2.53 | 2.53 | 24,640 | -10.28% |
| 2026-07-16 | 3.04 | 3.04 | 2.8 | 2.82 | 12,131 | -5.05% |
| 2026-07-15 | 3 | 3 | 2.97 | 2.97 | 7,299 | -1.33% |
| 2026-07-14 | 3.05 | 3.196 | 3 | 3.01 | 6,743 | -1.63% |
| 2026-07-13 | 2.93 | 3.16 | 2.93 | 3.06 | 11,852 | +2.00% |
| 2026-07-10 | 2.908 | 3.118 | 2.9 | 3 | 3,688 | +3.09% |
| 2026-07-09 | 2.988 | 3.06 | 2.91 | 2.91 | 5,006 | -2.68% |
| 2026-07-08 | 3.052 | 3.19 | 2.98 | 2.99 | 4,468 | -3.86% |
| 2026-07-07 | 3.1 | 3.14 | 3.1 | 3.11 | 2,381 | -0.96% |
| 2026-07-06 | 3.15 | 3.292 | 3.14 | 3.14 | 3,242 | +1.62% |
| 2026-07-02 | 3.23 | 3.52 | 2.92 | 3.09 | 30,574 | -5.36% |
| 2026-07-01 | 3.36 | 3.36 | 3.181 | 3.265 | 7,134 | -0.15% |
| 2026-06-30 | 3.58 | 3.58 | 3.22 | 3.27 | 23,742 | -8.91% |
| 2026-06-29 | 3.55 | 3.77 | 3.55 | 3.59 | 12,950 | +0.28% |
| 2026-06-26 | 3.66 | 3.8 | 3.58 | 3.58 | 19,085 | -4.31% |
| 2026-06-25 | 3.8 | 3.8 | 3.53 | 3.741 | 2,948 | -1.03% |
| 2026-06-24 | 3.83 | 3.85 | 3.76 | 3.78 | 3,688 | -1.31% |
| 2026-06-23 | 3.6 | 3.9 | 3.51 | 3.83 | 10,355 | -1.54% |
| 2026-06-22 | 3.925 | 3.99 | 3.88 | 3.89 | 4,518 | -1.27% |
| 2026-06-18 | 4.01 | 4.01 | 3.74 | 3.94 | 31,183 | -1.01% |
| 2026-06-17 | 3.6 | 4 | 3.6 | 3.98 | 30,718 | +12.43% |
| 2026-06-16 | 3.43 | 3.72 | 3.43 | 3.54 | 19,297 | +2.91% |
| 2026-06-15 | 3.4 | 3.61 | 3.37 | 3.44 | 16,371 | +0.88% |
| 2026-06-12 | 3.49 | 3.675 | 3.41 | 3.41 | 7,586 | -0.73% |
| 2026-06-11 | 3.29 | 3.49 | 3.29 | 3.435 | 12,003 | +3.78% |
| 2026-06-10 | 3.26 | 3.52 | 3.26 | 3.31 | 7,303 | -1.78% |
| 2026-06-09 | 3.635 | 3.72 | 3.37 | 3.37 | 13,930 | -5.07% |
| 2026-06-08 | 3.555 | 3.756 | 2.87 | 3.55 | 39,091 | -1.66% |
| 2026-06-05 | 3.81 | 3.81 | 3.61 | 3.61 | 13,885 | -5.25% |
| 2026-06-04 | 3.69 | 4 | 3.69 | 3.81 | 18,234 | +0.26% |
| 2026-06-03 | 3.8 | 3.87 | 3.725 | 3.8 | 20,724 | -0.26% |
| 2026-06-02 | 4.035 | 4.035 | 3.81 | 3.81 | 4,830 | -1.04% |
| 2026-06-01 | 3.9 | 3.97 | 3.82 | 3.85 | 13,856 | -5.64% |
| 2026-05-29 | 3.92 | 4.12 | 3.92 | 4.08 | 4,615 | +2.77% |
| 2026-05-28 | 4.06 | 4.138 | 3.95 | 3.97 | 15,298 | -2.70% |
| 2026-05-27 | 3.93 | 4.107 | 3.914 | 4.08 | 32,825 | +4.88% |
| 2026-05-26 | 3.92 | 3.96 | 3.73 | 3.89 | 17,222 | -2.75% |
| 2026-05-22 | 3.98 | 4.06 | 3.98 | 4 | 3,500 | +0.27% |
| 2026-05-21 | 4.2 | 4.2 | 3.92 | 3.989 | 20,387 | +1.51% |
| 2026-05-20 | 4.08 | 4.08 | 3.91 | 3.93 | 9,800 | -3.08% |
| 2026-05-19 | 4.25 | 4.25 | 4.055 | 4.055 | 27,003 | -4.58% |
| 2026-05-18 | 4.36 | 4.36 | 4.13 | 4.25 | 18,513 | -5.35% |
| 2026-05-15 | 4.21 | 4.49 | 4.17 | 4.49 | 58,735 | +5.64% |
| 2026-05-14 | 4.2 | 4.32 | 4.2 | 4.25 | 4,018 | -1.73% |
| 2026-05-13 | 4.25 | 4.325 | 4.25 | 4.325 | 5,490 | +1.74% |
| 2026-05-12 | 4.2 | 4.251 | 4.2 | 4.251 | 1,929 | -1.14% |
| 2026-05-11 | 4.4 | 4.4 | 4.28 | 4.3 | 8,925 | +0.58% |
| 2026-05-08 | 4.11 | 4.37 | 4.1 | 4.275 | 8,997 | +3.76% |