Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.1800
0.00 (0.00%)
At close: Mar 27, 2026
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,450,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 17,080,000 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.39% | 27,800,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.72% | 17,370,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.92% | 58,130,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.14% | 50,660,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 8,060,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 16,560,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 43,900,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 34,000,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 27,730,000 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 12,560,000 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.35% | 33,290,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.17% | 82,140,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 78,940,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 15,440,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.10% | 108,440,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.41% | 58,570,000 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.26% | 53,100,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | 14,720,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.40% | 25,270,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 52,470,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.90% | 84,340,000 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.01% | 64,030,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 14,140,000 |
| Feb 19, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.82% | 71,410,000 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 14,280,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 20,750,000 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 44,090,000 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 16,790,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 7,800,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 41,920,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.32% | 32,870,000 |
| Feb 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 35,840,000 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.60% | 81,300,000 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 75,230,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.40% | 51,320,000 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -13.33% | 258,810,000 |
| Jan 30, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.98% | 100,300,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 56,190,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 42,970,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | 75,120,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.67% | 125,250,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.90% | 41,600,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 53,700,000 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.43% | 100,690,000 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.99% | 66,840,000 |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.54% | 61,270,000 |
| 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 |