Skip to main content
logo
Lepanto Consolidated Mining Company (PSE:LC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.1720
-0.0020 (-1.15%)
At close: Jun 26, 2026

PSE:LC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.170.180.170.170.17-1.15%5,040,000
Jun 25, 20260.180.180.170.170.17-1.69%12,080,000
Jun 24, 20260.180.180.170.180.18-22,790,000
Jun 23, 20260.180.180.180.180.18-3.28%4,190,000
Jun 22, 20260.180.180.180.180.182.81%3,510,000
Jun 19, 20260.180.180.180.180.18-2.73%26,040,000
Jun 18, 20260.190.190.180.180.18-1.08%3,670,000
Jun 17, 20260.190.190.180.190.19-2.63%22,310,000
Jun 16, 20260.190.190.190.190.19-2.56%2,270,000
Jun 15, 20260.180.200.180.200.2010.17%10,890,000
Jun 11, 20260.180.180.180.180.18-1.12%68,800,000
Jun 10, 20260.190.190.180.180.18-3.24%46,030,000
Jun 9, 20260.190.190.190.190.19-9,630,000
Jun 8, 20260.190.190.190.190.19-1.60%18,380,000
Jun 5, 20260.190.190.190.190.19-2.59%7,070,000
Jun 4, 20260.190.190.190.190.191.58%11,760,000
Jun 3, 20260.190.190.190.190.19-2,940,000
Jun 2, 20260.190.190.190.190.191.06%3,550,000
Jun 1, 20260.190.190.190.190.19-1.05%7,240,000
May 29, 20260.190.190.190.190.191.06%4,610,000
May 28, 20260.190.190.190.190.19-2.59%23,460,000
May 26, 20260.190.190.190.190.19-9,920,000
May 25, 20260.190.190.190.190.191.05%15,710,000
May 22, 20260.190.190.190.190.191.06%3,510,000
May 21, 20260.190.190.190.190.19-0.53%9,910,000
May 20, 20260.190.190.190.190.19-2.06%14,290,000
May 19, 20260.200.200.190.190.19-12,950,000
May 18, 20260.200.200.190.190.19-0.51%26,330,000
May 15, 20260.200.200.190.200.20-1.52%15,710,000
May 14, 20260.200.200.200.200.201.54%9,490,000
May 13, 20260.200.200.190.200.20-1.52%21,700,000
May 12, 20260.200.200.200.200.201.54%7,940,000
May 11, 20260.200.200.190.200.20-2.99%32,110,000
May 8, 20260.200.200.200.200.201.52%16,210,000
May 7, 20260.190.200.190.200.203.66%77,530,000
May 6, 20260.190.190.180.190.192.69%23,850,000
May 5, 20260.190.190.180.190.19-2,970,000
May 4, 20260.190.190.190.190.191.09%5,550,000
Apr 30, 20260.190.190.180.180.18-1.08%8,740,000
Apr 29, 20260.190.190.190.190.19-8,550,000
Apr 28, 20260.190.190.190.190.19-3,150,000
Apr 27, 20260.190.190.190.190.19-4,100,000
Apr 24, 20260.190.190.190.190.19-4,500,000
Apr 23, 20260.190.190.190.190.19-3,270,000
Apr 22, 20260.190.190.190.190.19-4,900,000
Apr 21, 20260.190.190.190.190.190.54%7,150,000
Apr 20, 20260.190.190.190.190.19-1.07%6,740,000
Apr 17, 20260.190.190.190.190.19-0.53%2,570,000
Apr 16, 20260.190.190.190.190.191.62%9,370,000
Apr 15, 20260.190.190.190.190.19-2.12%19,270,000