East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines · Delayed Price · Currency is PHP 0.2800
+0.0150 (5.66%)
At close: Jun 3, 2026
East Coast Vulcan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jun 1, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.92% | 670,000 |
| May 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 300,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 250,000 |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| May 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 50,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,100,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,000,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 100,000 |
| May 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 330,000 |
| May 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 300,000 |
| May 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 330,000 |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 40,000 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 80,000 |
| May 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.78% | 700,000 |
| Apr 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 10,000 |
| Apr 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 70,000 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 110,000 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 640,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 10,000 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.66% | 20,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 40,000 |
| Apr 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 190,000 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 510,000 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 140,000 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 100,000 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 770,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Mar 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 30,000 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.36% | 1,430,000 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000,000 |
| Mar 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 70,000 |
| Mar 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 30,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |