Lepanto Consolidated Mining Company (PSE:LC)
Philippines · Delayed Price · Currency is PHP 0.2150
+0.0010 (0.47%)
At close: Oct 27, 2026
PSE:LC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 5,000,000 |
| Oct 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 3,850,000 |
| Oct 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 9,170,000 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | 3,700,000 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,590,000 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 2,940,000 |
| Oct 19, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,660,000 |
| Oct 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 9,270,000 |
| Oct 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,140,000 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 3,810,000 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 4,060,000 |
| Oct 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 4,940,000 |
| Oct 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.74% | 5,450,000 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.60% | 53,980,000 |
| Oct 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 5,160,000 |
| Oct 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 5,020,000 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | 6,190,000 |
| Oct 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 11,030,000 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 18,350,000 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.14% | 9,420,000 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.04% | 14,190,000 |
| Sep 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.77% | 6,180,000 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.91% | 14,220,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.36% | 33,520,000 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.67% | 65,830,000 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 19,760,000 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 23,310,000 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 28,630,000 |
| 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 |