5 DAY PERFORMANCE
+18.69%
1 MONTH PERFORMANCE
+1.51%
3 MONTH PERFORMANCE
-46.71%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
-31.59%
1 YEAR PERFORMANCE
+58.78%
Locafy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.54 | $4.70 (-15.16%) | $5.59 | $4.66 | 36,113 | $6.52 M |
| 04/29/2025 | $5.18 | $5.54 (6.95%) | $6.00 | $5.08 | 117,600 | $7.68 M |
| 04/28/2025 | $3.97 | $5.04 (26.95%) | $5.65 | $3.97 | 141,236 | $6.99 M |
| 04/25/2025 | $3.84 | $3.96 (3.13%) | $4.76 | $3.75 | 116,220 | $5.49 M |
| 04/24/2025 | $3.80 | $3.79 (-0.26%) | $4.15 | $3.76 | 28,323 | $5.25 M |
| 04/23/2025 | $4.02 | $3.92 (-2.49%) | $4.29 | $3.92 | 13,400 | $5.43 M |
| 04/22/2025 | $4.03 | $3.76 (-6.7%) | $4.10 | $3.73 | 11,715 | $5.21 M |
| 04/21/2025 | $3.90 | $3.93 (0.77%) | $3.97 | $3.85 | 4,979 | $5.45 M |
| 04/17/2025 | $3.80 | $3.90 (2.63%) | $4.05 | $3.80 | 13,000 | $5.41 M |
| 04/16/2025 | $3.89 | $3.73 (-4.11%) | $3.89 | $3.73 | 5,900 | $5.17 M |
| 04/15/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.96 | 3,900 | $5.55 M |
| 04/14/2025 | $3.95 | $3.97 (0.51%) | $4.01 | $3.81 | 4,527 | $5.50 M |
| 04/11/2025 | $3.67 | $3.74 (1.91%) | $3.74 | $3.65 | 3,800 | $5.18 M |
| 04/10/2025 | $3.68 | $3.65 (-0.82%) | $3.73 | $3.62 | 5,200 | $5.06 M |
| 04/09/2025 | $3.73 | $3.68 (-1.34%) | $3.73 | $3.44 | 7,600 | $5.10 M |
| 04/08/2025 | $3.90 | $3.73 (-4.36%) | $3.90 | $3.72 | 2,800 | $5.17 M |
| 04/07/2025 | $3.90 | $3.82 (-2.05%) | $4.04 | $3.65 | 8,823 | $5.30 M |
| 04/04/2025 | $4.75 | $4.12 (-13.26%) | $4.75 | $3.77 | 20,300 | $5.71 M |
| 04/03/2025 | $4.81 | $4.75 (-1.25%) | $4.81 | $4.37 | 10,029 | $6.58 M |
| 04/02/2025 | $4.69 | $4.80 (2.35%) | $4.91 | $4.69 | 5,474 | $6.65 M |
| 04/01/2025 | $4.31 | $4.63 (7.42%) | $4.85 | $4.30 | 12,079 | $6.42 M |
| 03/31/2025 | $4.83 | $4.51 (-6.63%) | $5.17 | $4.40 | 17,801 | $6.25 M |
| 03/28/2025 | $5.13 | $4.97 (-3.12%) | $5.22 | $4.97 | 2,783 | $6.89 M |
| 03/27/2025 | $5.35 | $5.31 (-0.75%) | $5.46 | $5.11 | 3,926 | $7.36 M |
| 03/26/2025 | $5.53 | $5.54 (0.18%) | $5.64 | $5.35 | 4,300 | $7.68 M |
| 03/25/2025 | $5.71 | $5.78 (1.23%) | $5.97 | $5.36 | 2,300 | $8.01 M |
| 03/24/2025 | $5.20 | $5.77 (10.96%) | $5.99 | $5.20 | 8,500 | $8.00 M |
| 03/21/2025 | $5.30 | $5.30 (0%) | $5.35 | $5.17 | 3,807 | $7.35 M |
| 03/20/2025 | $6.01 | $5.27 (-12.31%) | $6.50 | $4.93 | 33,127 | $7.31 M |
| 03/19/2025 | $5.45 | $5.95 (9.17%) | $6.08 | $5.20 | 16,700 | $8.25 M |
| 03/18/2025 | $5.28 | $5.20 (-1.52%) | $5.53 | $5.01 | 11,711 | $7.21 M |
| 03/17/2025 | $5.14 | $5.29 (2.92%) | $6.37 | $5.05 | 34,519 | $7.33 M |
| 03/14/2025 | $5.20 | $5.22 (0.38%) | $6.07 | $4.90 | 39,600 | $7.24 M |
| 03/13/2025 | $5.80 | $5.25 (-9.48%) | $6.00 | $5.12 | 8,229 | $7.28 M |
| 03/12/2025 | $6.00 | $5.69 (-5.17%) | $6.50 | $5.69 | 31,041 | $7.89 M |
| 03/11/2025 | $5.86 | $6.04 (3.07%) | $6.52 | $5.59 | 26,700 | $8.37 M |
| 03/10/2025 | $5.75 | $6.04 (5.04%) | $6.49 | $5.08 | 61,600 | $8.37 M |
| 03/07/2025 | $5.50 | $6.02 (9.45%) | $6.21 | $5.27 | 29,464 | $8.35 M |
| 03/06/2025 | $6.00 | $5.90 (-1.67%) | $6.00 | $5.88 | 2,815 | $8.18 M |
| 03/05/2025 | $6.08 | $6.07 (-0.16%) | $6.08 | $5.95 | 2,741 | $8.41 M |
| 03/04/2025 | $6.18 | $6.03 (-2.43%) | $6.18 | $6.01 | 3,828 | $8.36 M |
| 03/03/2025 | $6.52 | $6.20 (-4.91%) | $6.52 | $6.20 | 4,332 | $8.60 M |
| 02/28/2025 | $6.35 | $6.60 (3.94%) | $6.60 | $6.35 | 3,746 | $9.15 M |
| 02/27/2025 | $6.81 | $6.47 (-4.99%) | $6.90 | $6.41 | 11,867 | $8.97 M |
| 02/26/2025 | $6.87 | $6.98 (1.6%) | $7.03 | $6.80 | 3,608 | $9.68 M |
| 02/25/2025 | $7.45 | $6.85 (-8.05%) | $7.45 | $6.70 | 10,998 | $9.50 M |
| 02/24/2025 | $8.02 | $7.30 (-8.98%) | $8.02 | $7.27 | 13,509 | $10.12 M |
| 02/21/2025 | $8.49 | $8.40 (-1.06%) | $8.80 | $8.24 | 18,600 | $11.64 M |
| 02/20/2025 | $8.30 | $8.50 (2.41%) | $8.53 | $8.30 | 3,301 | $11.78 M |
| 02/19/2025 | $8.21 | $8.60 (4.75%) | $8.78 | $8.10 | 8,139 | $11.92 M |
| 02/18/2025 | $8.00 | $8.19 (2.37%) | $8.95 | $8.00 | 18,946 | $11.35 M |
| 02/14/2025 | $7.55 | $7.48 (-0.93%) | $7.81 | $7.21 | 7,635 | $10.37 M |
| 02/13/2025 | $7.00 | $7.16 (2.29%) | $7.17 | $6.71 | 12,800 | $9.93 M |
| 02/12/2025 | $7.03 | $6.44 (-8.39%) | $7.03 | $6.37 | 3,600 | $8.93 M |
| 02/11/2025 | $6.67 | $6.29 (-5.7%) | $6.84 | $5.80 | 29,500 | $8.72 M |
| 02/10/2025 | $7.39 | $6.82 (-7.71%) | $7.39 | $6.79 | 11,129 | $9.45 M |
| 02/07/2025 | $7.20 | $7.31 (1.53%) | $7.45 | $7.20 | 1,804 | $10.13 M |
| 02/06/2025 | $7.49 | $7.20 (-3.87%) | $8.00 | $7.05 | 14,722 | $9.98 M |
| 02/05/2025 | $7.50 | $7.51 (0.13%) | $7.51 | $7.25 | 13,748 | $10.41 M |
| 02/04/2025 | $8.25 | $7.51 (-8.97%) | $8.25 | $7.10 | 31,866 | $10.41 M |
| 02/03/2025 | $8.50 | $8.29 (-2.47%) | $8.61 | $8.22 | 31,000 | $11.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
