Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.1720
-0.0010 (-0.58%)
At close: Jul 17, 2026
PSE:LC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 8,380,000 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,270,000 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 71,910,000 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 2,640,000 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 4,720,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 6,490,000 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 10,190,000 |
| Jul 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 20,790,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 19,150,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,400,000 |
| Jul 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | 16,550,000 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 5,130,000 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.17% | 3,260,000 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 14,510,000 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 2,960,000 |
| Jun 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 5,040,000 |
| Jun 25, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 12,080,000 |
| Jun 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 22,790,000 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.28% | 4,190,000 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.81% | 3,510,000 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.73% | 26,040,000 |
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 3,670,000 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 22,310,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 2,270,000 |
| Jun 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.17% | 10,890,000 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 68,800,000 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.24% | 46,030,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,630,000 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.60% | 18,380,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 7,070,000 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 11,760,000 |
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,940,000 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 3,550,000 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 7,240,000 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 4,610,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 23,460,000 |
| May 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,920,000 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 15,710,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 3,510,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 9,910,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 14,290,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 12,950,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 26,330,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 15,710,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 9,490,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 21,700,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 7,940,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 32,110,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 16,210,000 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.66% | 77,530,000 |