East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines · Delayed Price · Currency is PHP 0.3000
0.00 (0.00%)
At close: Oct 27, 2026
East Coast Vulcan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 110,000 |
| Oct 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 30,000 |
| Oct 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 20, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 30,000 |
| Oct 19, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 30,000 |
| Oct 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 500,000 |
| Oct 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.35% | 180,000 |
| Oct 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Oct 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 10,000 |
| Oct 12, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.76% | 2,400,000 |
| Oct 9, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 320,000 |
| Oct 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 40,000 |
| Oct 7, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Oct 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 60,000 |
| Oct 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 70,000 |
| Oct 2, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 1, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 310,000 |
| Sep 30, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | -2.94% | 140,000 |
| Sep 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Sep 25, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 70,000 |
| Sep 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Sep 23, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.90% | 330,000 |
| Sep 22, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -6.76% | 1,060,000 |
| Sep 21, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.33% | 420,000 |
| Sep 18, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | -1.32% | 220,000 |
| Sep 17, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 40,000 |
| Sep 16, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | - | 350,000 |
| Sep 15, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.33% | 1,250,000 |
| Sep 14, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.85% | 1,720,000 |
| Sep 11, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 600,000 |
| Sep 10, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 850,000 |
| Sep 9, 2026 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 3.90% | 5,270,000 |
| Sep 8, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 8.45% | 2,960,000 |
| Sep 7, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -6.58% | 3,790,000 |
| Sep 4, 2026 | 0.41 | 0.43 | 0.36 | 0.38 | 0.38 | -2.56% | 3,100,000 |
| Sep 3, 2026 | 0.29 | 0.40 | 0.29 | 0.39 | 0.39 | 41.82% | 6,140,000 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 10,000 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 10,000 |
| Aug 28, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 190,000 |
| Aug 27, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 520,000 |
| Aug 26, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -7.69% | 2,890,000 |
| Aug 25, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | -2.99% | 860,000 |
| Aug 24, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.90% | 1,880,000 |
| Aug 20, 2026 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 23.21% | 8,340,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 650,000 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |