East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines · Delayed Price · Currency is PHP 0.2950
+0.0300 (11.32%)
At close: Aug 7, 2026
East Coast Vulcan Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 220,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 670,000 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jul 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 510,000 |
| Jul 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 200,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 10,000 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 520,000 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 130,000 |
| Jun 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 690,000 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 1,030,000 |
| Jun 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 170,000 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 500,000 |
| Jun 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 210,000 |
| Jun 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 9.80% | 480,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 320,000 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 60,000 |
| Jun 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 20,000 |
| Jun 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 9.80% | 40,000 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.93% | 350,000 |
| Jun 4, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 20,000 |
| Jun 3, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 7.55% | 60,000 |
| 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 |