5 DAY PERFORMANCE
+109.28%
1 MONTH PERFORMANCE
+87.05%
3 MONTH PERFORMANCE
+31.51%
6 MONTH PERFORMANCE
+81.41%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
+6.96%
Locafy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.64 | $3.76 (3.3%) | $3.85 | $3.62 | 26.56 K | $6.68 M |
| 12/04/2025 | $3.57 | $3.63 (1.68%) | $3.69 | $3.56 | 22.00 K | $6.45 M |
| 12/03/2025 | $3.42 | $3.58 (4.68%) | $3.72 | $3.42 | 39.50 K | $6.36 M |
| 12/02/2025 | $3.53 | $3.45 (-2.27%) | $3.74 | $3.43 | 31.21 K | $6.13 M |
| 12/01/2025 | $3.72 | $3.46 (-6.99%) | $3.72 | $3.40 | 16.11 K | $6.15 M |
| 11/28/2025 | $3.61 | $3.66 (1.39%) | $3.68 | $3.57 | 5.40 K | $6.48 M |
| 11/26/2025 | $3.32 | $3.57 (7.53%) | $3.78 | $3.31 | 71.46 K | $6.34 M |
| 11/25/2025 | $3.22 | $3.33 (3.42%) | $3.52 | $3.22 | 3.30 K | $5.92 M |
| 11/24/2025 | $3.30 | $3.21 (-2.73%) | $3.33 | $3.15 | 11.30 K | $5.70 M |
| 11/21/2025 | $3.34 | $3.30 (-1.2%) | $3.50 | $3.20 | 16.02 K | $5.86 M |
| 11/20/2025 | $3.50 | $3.27 (-6.57%) | $3.52 | $3.22 | 6.62 K | $5.81 M |
| 11/19/2025 | $3.70 | $3.33 (-10%) | $3.80 | $3.14 | 16.43 K | $5.92 M |
| 11/18/2025 | $3.51 | $3.65 (3.99%) | $3.65 | $3.51 | 7.32 K | $6.48 M |
| 11/17/2025 | $3.73 | $3.62 (-2.95%) | $3.97 | $3.56 | 34.02 K | $6.43 M |
| 11/14/2025 | $3.83 | $3.75 (-2.09%) | $3.86 | $3.73 | 6.32 K | $6.66 M |
| 11/13/2025 | $3.92 | $3.84 (-2.04%) | $4.01 | $3.79 | 14.54 K | $6.82 M |
| 11/12/2025 | $4.10 | $3.95 (-3.66%) | $4.12 | $3.90 | 27.30 K | $7.02 M |
| 11/11/2025 | $3.92 | $3.94 (0.51%) | $4.04 | $3.89 | 6.96 K | $7.00 M |
| 11/10/2025 | $3.90 | $3.92 (0.51%) | $4.06 | $3.88 | 19.70 K | $6.96 M |
| 11/07/2025 | $4.08 | $3.86 (-5.39%) | $4.08 | $3.80 | 33.23 K | $6.86 M |
| 11/06/2025 | $4.16 | $4.03 (-3.12%) | $4.31 | $4.03 | 37.00 K | $7.16 M |
| 11/05/2025 | $3.97 | $4.01 (1.01%) | $4.15 | $3.97 | 13.51 K | $7.12 M |
| 11/04/2025 | $4.25 | $4.04 (-4.94%) | $4.43 | $3.94 | 21.15 K | $7.18 M |
| 11/03/2025 | $4.38 | $4.25 (-2.97%) | $4.38 | $4.23 | 24.85 K | $7.55 M |
| 10/31/2025 | $4.40 | $4.31 (-2.05%) | $4.41 | $4.24 | 12.34 K | $7.66 M |
| 10/30/2025 | $4.48 | $4.39 (-2.01%) | $4.48 | $4.22 | 14.51 K | $7.80 M |
| 10/29/2025 | $4.90 | $4.47 (-8.78%) | $5.00 | $4.30 | 35.66 K | $7.94 M |
| 10/28/2025 | $5.00 | $4.88 (-2.4%) | $5.01 | $4.75 | 28.41 K | $8.67 M |
| 10/27/2025 | $5.01 | $5.00 (-0.2%) | $5.11 | $5.00 | 13.80 K | $8.88 M |
| 10/24/2025 | $5.07 | $5.10 (0.59%) | $5.13 | $5.00 | 24.61 K | $9.06 M |
| 10/23/2025 | $5.15 | $5.03 (-2.33%) | $5.23 | $5.00 | 18.01 K | $8.94 M |
| 10/22/2025 | $5.11 | $5.08 (-0.59%) | $5.26 | $5.05 | 16.31 K | $9.02 M |
| 10/21/2025 | $5.25 | $5.26 (0.19%) | $5.40 | $5.25 | 12.67 K | $9.34 M |
| 10/20/2025 | $5.19 | $5.30 (2.12%) | $5.50 | $5.14 | 30.81 K | $9.42 M |
| 10/17/2025 | $4.80 | $5.13 (6.88%) | $5.19 | $4.73 | 42.54 K | $9.11 M |
| 10/16/2025 | $5.40 | $4.99 (-7.59%) | $5.50 | $4.96 | 24.10 K | $8.86 M |
| 10/15/2025 | $5.32 | $5.36 (0.75%) | $5.45 | $5.23 | 33.65 K | $9.52 M |
| 10/14/2025 | $5.45 | $5.32 (-2.39%) | $5.45 | $5.21 | 20.90 K | $9.45 M |
| 10/13/2025 | $5.59 | $5.46 (-2.33%) | $5.59 | $5.02 | 29.94 K | $9.70 M |
| 10/10/2025 | $5.42 | $4.97 (-8.3%) | $5.47 | $4.94 | 46.40 K | $8.83 M |
| 10/09/2025 | $5.37 | $5.40 (0.56%) | $5.71 | $5.26 | 55.24 K | $9.59 M |
| 10/08/2025 | $5.50 | $5.31 (-3.45%) | $5.80 | $5.00 | 98.92 K | $9.43 M |
| 10/07/2025 | $6.95 | $5.56 (-20%) | $7.14 | $3.86 | 655.22 K | $9.88 M |
| 10/06/2025 | $7.10 | $7.23 (1.83%) | $7.27 | $7.10 | 34.21 K | $12.84 M |
| 10/03/2025 | $7.07 | $7.22 (2.12%) | $7.50 | $7.07 | 28.30 K | $12.83 M |
| 10/02/2025 | $7.41 | $7.30 (-1.48%) | $7.67 | $7.15 | 33.54 K | $12.97 M |
| 10/01/2025 | $7.48 | $7.32 (-2.14%) | $7.48 | $7.23 | 18.23 K | $13.00 M |
| 09/30/2025 | $7.13 | $7.32 (2.66%) | $7.63 | $7.01 | 66.43 K | $13.00 M |
| 09/29/2025 | $6.95 | $7.25 (4.32%) | $7.50 | $6.95 | 49.21 K | $12.88 M |
| 09/26/2025 | $6.13 | $6.87 (12.07%) | $7.20 | $4.60 | 763.92 K | $12.20 M |
| 09/25/2025 | $7.50 | $7.31 (-2.53%) | $7.75 | $7.11 | 115.59 K | $12.99 M |
| 09/24/2025 | $7.17 | $7.09 (-1.12%) | $7.20 | $6.90 | 30.15 K | $12.60 M |
| 09/23/2025 | $6.63 | $7.21 (8.75%) | $7.47 | $6.63 | 86.20 K | $12.81 M |
| 09/22/2025 | $6.66 | $6.73 (1.05%) | $6.90 | $6.51 | 143.47 K | $11.96 M |
| 09/19/2025 | $6.20 | $6.64 (7.1%) | $6.79 | $6.20 | 38.32 K | $11.80 M |
| 09/18/2025 | $6.15 | $6.30 (2.44%) | $6.38 | $5.96 | 28.12 K | $11.19 M |
| 09/17/2025 | $6.18 | $6.15 (-0.49%) | $6.27 | $5.95 | 26.64 K | $10.93 M |
| 09/16/2025 | $6.14 | $6.20 (0.98%) | $6.37 | $6.10 | 130.52 K | $11.01 M |
| 09/15/2025 | $6.28 | $6.26 (-0.32%) | $6.50 | $6.13 | 50.70 K | $11.12 M |
| 09/12/2025 | $6.38 | $6.32 (-0.94%) | $6.52 | $6.24 | 60.20 K | $11.23 M |
| 09/11/2025 | $6.91 | $6.43 (-6.95%) | $7.60 | $6.02 | 410.60 K | $11.42 M |
| 09/10/2025 | $6.34 | $5.87 (-7.41%) | $6.47 | $5.85 | 166.90 K | $10.43 M |
| 09/09/2025 | $6.17 | $6.68 (8.27%) | $6.68 | $6.06 | 163.68 K | $11.87 M |
| 09/08/2025 | $5.60 | $6.02 (7.5%) | $6.69 | $5.60 | 297.90 K | $10.69 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.
