Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1700
-0.0080 (-4.49%)
Last updated: Sep 25, 2025, 10:00 AM PST
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 420,000 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.89% | 850,000 |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,450,000 |
| Sep 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.98% | 11,620,000 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 2,370,000 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 3,150,000 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 750,000 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.85% | 1,090,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.79% | 1,550,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 620,000 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 5,610,000 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 2,890,000 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 3,770,000 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 820,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,040,000 |
| Sep 1, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 12.68% | 22,610,000 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.16% | 2,740,000 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 300,000 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 240,000 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 60,000 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200,000 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 1,470,000 |
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 4,640,000 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 2,370,000 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 3,990,000 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.48% | 2,830,000 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.08% | 2,990,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 700,000 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.76% | 460,000 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.13% | 150,000 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.34% | 8,530,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | 20,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.67% | 820,000 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.84% | 2,000,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 13,230,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.53% | 5,610,000 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.61% | 620,000 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.92% | 4,730,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 710,000 |
| Jul 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 7.56% | 2,380,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 1,070,000 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -10.08% | 4,910,000 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -11.03% | 1,060,000 |
| Jul 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 510,000 |
| Jul 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 2,160,000 |