East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines · Delayed Price · Currency is PHP 0.3000
0.00 (0.00%)
At close: Aug 7, 2025, 2:45 PM PST
East Coast Vulcan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | - | 250,000 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -3.23% | 140,000 |
| Aug 4, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | - | 3.33% | 450,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 250,000 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 120,000 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -4.76% | 70,000 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 5.00% | 10,000 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 40,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 80,000 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 10,000 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 50,000 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 50,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 90,000 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 140,000 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 30,000 |
| Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.82% | 70,000 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 120,000 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 140,000 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.79% | 230,000 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.08% | 50,000 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 20,000 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 600,000 |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 10,000 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | 170,000 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 170,000 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 5.45% | 130,000 |
| Jun 23, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 390,000 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.33% | 50,000 |
| Jun 18, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 3.45% | 30,000 |
| Jun 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 40,000 |
| Jun 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 20,000 |
| Jun 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 310,000 |
| Jun 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 20,000 |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 20,000 |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 190,000 |
| Jun 3, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 5.26% | 710,000 |
| Jun 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 1,220,000 |
| May 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.72% | 270,000 |
| May 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | - | 290,000 |
| May 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 10,000 |
| May 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | 1.75% | 690,000 |
| May 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -1.72% | 10,000 |
| May 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 300,000 |
| May 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 310,000 |
| May 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -4.92% | 560,000 |
| May 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| May 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |