Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.1980
-0.0040 (-1.98%)
Last updated: Jan 20, 2026, 11:59 AM PST
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.37% | 101,670,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.19% | 44,360,000 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.90% | 40,870,000 |
| Jan 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 4.98% | 150,030,000 |
| Jan 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 4.69% | 106,230,000 |
| Jan 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 33,400,000 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 29,170,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 16,000,000 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.04% | 40,230,000 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.49% | 46,770,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | 40,380,000 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 25,510,000 |
| Dec 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.75% | 47,190,000 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 45,290,000 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 31,050,000 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,780,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 19,610,000 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 18,670,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 46,290,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.68% | 139,600,000 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 82,640,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 18,780,000 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 9,280,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 18,820,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.71% | 17,550,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | 21,900,000 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 21,270,000 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.78% | 60,450,000 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.11% | 132,110,000 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 88,850,000 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 26,760,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 33,860,000 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 53,190,000 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 20,620,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 33,860,000 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 20,700,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 48,310,000 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.92% | 47,240,000 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 69,270,000 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.61% | 197,170,000 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 108,680,000 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.66% | 64,850,000 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.02% | 59,050,000 |
| Nov 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.56% | 87,100,000 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 7,670,000 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 22,920,000 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 18,400,000 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | 9,070,000 |
| Nov 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.43% | 36,990,000 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 30,610,000 |