Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.2410
+0.0020 (0.84%)
Last updated: Aug 28, 2026, 11:10 AM PST
PSE:LC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |