Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.2490
-0.0010 (-0.40%)
At close: Sep 17, 2026
PSE:LC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 26,980,000 |
| Sep 16, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.81% | 25,890,000 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 30,730,000 |
| Sep 14, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 54,310,000 |
| Sep 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 60,420,000 |
| Sep 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 154,960,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 19,650,000 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 20,580,000 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 34,990,000 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 3.31% | 102,670,000 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.86% | 46,850,000 |
| Sep 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 47,060,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 34,680,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 39,310,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 10,000,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.69% | 21,490,000 |
| Aug 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.48% | 31,570,000 |
| Aug 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 3.42% | 49,330,000 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 4.00% | 64,920,000 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.02% | 21,880,000 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.87% | 27,510,000 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 39,100,000 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 21,010,000 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.33% | 99,510,000 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.07% | 60,380,000 |
| Aug 11, 2026 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 2.54% | 132,140,000 |
| Aug 10, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.42% | 50,050,000 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 15,960,000 |
| Aug 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 63,830,000 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.27% | 55,840,000 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.94% | 51,330,000 |
| Aug 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 79,700,000 |
| Jul 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 12.64% | 202,780,000 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 10,920,000 |
| Jul 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 6,740,000 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,530,000 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 10,790,000 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.72% | 9,640,000 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 18,290,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,980,000 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.82% | 20,190,000 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.91% | 6,440,000 |
| 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 |