Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1800
-0.0060 (-3.23%)
Last updated: Dec 2, 2025, 9:30 AM PST
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.23% | 450,000 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.49% | 2,520,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 1,140,000 |
| Nov 24, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 70,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 20, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 30,000 |
| Nov 19, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.56% | 1,410,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 30,000 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.26% | 1,770,000 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 640,000 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | 0.52% | 690,000 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.62% | 760,000 |
| Nov 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 14.13% | 3,470,000 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.15% | 210,000 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.99% | 710,000 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 60,000 |
| Nov 3, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,370,000 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Oct 29, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 2.86% | 460,000 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 580,000 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.32% | 5,210,000 |
| Oct 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.50% | 2,840,000 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 810,000 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -9.50% | 10,150,000 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.78% | 4,810,000 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.46% | 2,640,000 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 7,740,000 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.80% | 4,970,000 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.46% | 5,830,000 |
| Oct 14, 2025 | 0.23 | 0.27 | 0.23 | 0.24 | 0.24 | 10.91% | 35,390,000 |
| Oct 13, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.11% | 25,980,000 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -5.71% | 3,770,000 |
| Oct 9, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 12.90% | 22,770,000 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 9,370,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 1,500,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 2,440,000 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 250,000 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 690,000 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.70% | 2,780,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,580,000 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,560,000 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.76% | 610,000 |
| Sep 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.62% | 1,960,000 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,040,000 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 8,150,000 |