Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.1690
-0.0030 (-1.74%)
At close: Sep 19, 2025
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.74% | 44,030,000 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 47,010,000 |
| Sep 17, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.33% | 148,630,000 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | 33,970,000 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.11% | 31,940,000 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 40,860,000 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 27,600,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.61% | 43,310,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 25,500,000 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.81% | 81,310,000 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.92% | 33,550,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 5.56% | 106,110,000 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 2.53% | 74,940,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.47% | 111,480,000 |
| Sep 1, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 15.71% | 235,280,000 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.26% | 86,810,000 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 30,280,000 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 8,280,000 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 13,000,000 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 19,080,000 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.68% | 14,910,000 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 5,320,000 |
| Aug 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 11,580,000 |
| Aug 15, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -2.21% | 39,910,000 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.21% | 38,490,000 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 80,470,000 |
| Aug 12, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.77% | 62,460,000 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 78,130,000 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 27,320,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 33,480,000 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 10,410,000 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 36,450,000 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 15.32% | 58,720,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,660,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.31% | 62,350,000 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,030,000 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 18,130,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 25,310,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 26,260,000 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 21,250,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.81% | 22,850,000 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 60,050,000 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.14% | 37,220,000 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.50% | 184,460,000 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.54% | 22,880,000 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.11% | 32,560,000 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 14,180,000 |
| Jul 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.52% | 79,890,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.44% | 21,600,000 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 19,530,000 |