Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.1360
+0.0030 (2.26%)
At close: Aug 28, 2025
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 2.26% | 26,890,000 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 0.76% | 8,280,000 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 1.54% | 12,990,000 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.76% | 19,080,000 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.68% | 14,910,000 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -0.73% | 5,320,000 |
| Aug 18, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.01% | 11,580,000 |
| Aug 15, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | - | -2.21% | 39,910,000 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -6.21% | 38,490,000 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 2.11% | 80,470,000 |
| Aug 12, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 6.77% | 62,460,000 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 2.31% | 78,130,000 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.78% | 27,320,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.57% | 33,480,000 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 2.42% | 10,410,000 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -3.13% | 36,450,000 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 15.32% | 58,720,000 |
| Aug 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,660,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.31% | 62,350,000 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 4,030,000 |
| Jul 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 1.75% | 18,130,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -5.00% | 25,310,000 |
| Jul 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.83% | 26,260,000 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -3.20% | 21,250,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 0.81% | 22,850,000 |
| Jul 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 3.33% | 60,050,000 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 7.14% | 37,220,000 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | - | -12.50% | 184,460,000 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -1.54% | 22,880,000 |
| Jul 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -5.11% | 32,560,000 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.72% | 14,180,000 |
| Jul 14, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 9.52% | 79,890,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | 2.44% | 21,600,000 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | 2.50% | 19,530,000 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | -2.44% | 169,010,000 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | - | -7.52% | 110,590,000 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -1.48% | 23,490,000 |
| Jul 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -0.74% | 51,540,000 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -2.86% | 27,930,000 |
| Jul 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -7.28% | 50,490,000 |
| Jul 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 8.63% | 123,680,000 |
| Jun 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 0.72% | 23,560,000 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | -7.38% | 175,390,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.87% | 45,450,000 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -2.52% | 49,670,000 |
| Jun 24, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | - | -0.63% | 127,990,000 |
| Jun 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 5.96% | 91,370,000 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -14.69% | 166,140,000 |
| Jun 19, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | - | -4.84% | 215,790,000 |
| Jun 18, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | - | 43.08% | 682,860,032 |