Locafy Ltd (LCFY) Historical Stock Data
4.09 ↑0.52 (14.57%)
As of April 3, 2024, 9:41am EST.
Historical Data
In the past 30 trading days, LCFY is down -0.04% a day on average. There have been 21 days where Locafy Ltd closed green and 9 days where LCFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.57 | 3.60 | 1.06K |
| 2024-04-24 | 3.64 | 3.69 | ↑$0.06 (1.51%) | 3.64 | 3.69 | 1.09K |
| 2024-04-23 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 9 |
| 2024-04-22 | 3.57 | 3.70 | ↑$0.13 (3.64%) | 3.57 | 3.70 | 1.39K |
| 2024-04-19 | 3.64 | 3.70 | ↑$0.06 (1.65%) | 3.61 | 3.70 | 500 |
| 2024-04-18 | 4.02 | 4.04 | ↑$0.02 (0.50%) | 4.02 | 4.04 | 650 |
| 2024-04-17 | 4.00 | 4.03 | ↑$0.03 (0.84%) | 4.00 | 4.11 | 4.07K |
| 2024-04-16 | 3.96 | 4.00 | ↑$0.04 (1.01%) | 3.96 | 4.00 | 2.67K |
| 2024-04-12 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.86 | 3.86 | 29 |
| 2024-04-11 | 3.98 | 3.86 | ↓$0.12 (-3.02%) | 3.86 | 4.00 | 1.87K |
| 2024-04-10 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.72 | 3.72 | 376 |
| 2024-04-09 | 4.00 | 3.71 | ↓$0.29 (-7.30%) | 3.71 | 4.11 | 23.88K |
| 2024-04-08 | 3.65 | 4.20 | ↑$0.55 (15.07%) | 3.65 | 4.20 | 4.58K |
| 2024-04-05 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.60 | 3.65 | 513 |
| 2024-04-04 | 3.75 | 3.50 | ↓$0.25 (-6.66%) | 3.50 | 3.75 | 1.68K |
| 2024-04-03 | 4.25 | 3.70 | ↓$0.55 (-12.94%) | 3.65 | 4.42 | 12.78K |
| 2024-04-02 | 4.90 | 4.75 | ↓$0.15 (-3.06%) | 4.75 | 4.90 | 9.12K |
| 2024-04-01 | 4.81 | 4.90 | ↑$0.09 (1.87%) | 4.81 | 4.98 | 7.55K |
| 2024-03-28 | 4.90 | 4.96 | ↑$0.05 (1.12%) | 4.90 | 5.00 | 3.73K |
| 2024-03-27 | 4.92 | 5.05 | ↑$0.13 (2.64%) | 4.90 | 5.05 | 6.11K |
| 2024-03-26 | 4.80 | 4.91 | ↑$0.11 (2.19%) | 4.61 | 5.09 | 13.15K |
| 2024-03-25 | 4.62 | 4.74 | ↑$0.12 (2.49%) | 4.62 | 4.80 | 1.87K |
| 2024-03-22 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.80 | 5.00 | 2.65K |
| 2024-03-21 | 5.25 | 4.96 | ↓$0.29 (-5.62%) | 4.88 | 5.25 | 14.20K |
| 2024-03-20 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 4.70 | 5.30 | 3.48K |
| 2024-03-19 | 5.38 | 5.21 | ↓$0.17 (-3.07%) | 5.21 | 5.60 | 3.22K |
| 2024-03-18 | 5.54 | 5.60 | ↑$0.06 (1.17%) | 5.10 | 5.70 | 2.30K |
| 2024-03-15 | 5.68 | 5.70 | ↑$0.02 (0.35%) | 5.50 | 5.80 | 15.92K |
| 2024-03-14 | 5.72 | 6.01 | ↑$0.29 (5.07%) | 5.72 | 6.01 | 696 |
| 2024-03-13 | 6.03 | 6.03 | ↑$0.00 (0.00%) | 6.03 | 6.03 | 179 |
Create an account or log in to view more rows.
$LCFY time will come
$LCFY Green by EOD guarentee
$LCFY Games being played here.
$LCFY has just been halted from trading due to volatility.
$LCFY we’re fucked tomorrow boys
$LCFY how low can she go
$LCFY HOLDING LONG AND STRONG!!!
$LCFY looks good
$LCFY has just been halted from trading due to volatility.
$LCFY has just been halted from trading due to volatility.