Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.1980
+0.0030 (1.54%)
At close: May 12, 2026
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.69% | 23,850,000 |
| May 5, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,970,000 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.09% | 5,550,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 8,740,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,550,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,150,000 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,100,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,500,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,270,000 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,900,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 7,150,000 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 6,740,000 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,570,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 9,370,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.12% | 19,270,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.16% | 11,480,000 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.12% | 5,450,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 5,440,000 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.37% | 14,490,000 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 1,410,000 |
| Apr 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.21% | 6,520,000 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.47% | 22,180,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 4,170,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.22% | 8,130,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12,450,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 17,080,000 |
| Mar 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.39% | 27,800,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.72% | 17,370,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.92% | 58,130,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.14% | 50,660,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 8,060,000 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 16,560,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.15% | 43,900,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 34,000,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.06% | 27,730,000 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 12,560,000 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.35% | 33,290,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.17% | 82,140,000 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.00% | 78,940,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 15,440,000 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -8.10% | 108,440,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.41% | 58,570,000 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.26% | 53,100,000 |
| 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 |