East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines · Delayed Price · Currency is PHP 0.3800
0.00 (0.00%)
At close: Sep 17, 2026
East Coast Vulcan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 40,000 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 70,000 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 11, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 210,000 |
| Aug 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 940,000 |
| Aug 7, 2026 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 11.32% | 4,730,000 |
| Aug 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 210,000 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 170,000 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 31, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 800,000 |
| Jul 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 120,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 50,000 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 220,000 |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 110,000 |
| Jul 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 890,000 |
| Jul 21, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 3,100,000 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 270,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 730,000 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 220,000 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 100,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 200,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 870,000 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 170,000 |
| Jul 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 170,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 200,000 |