Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.2220
+0.0070 (3.26%)
At close: Mar 2, 2026
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |