Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1640
+0.0220 (15.49%)
At close: Sep 1, 2025
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2.16% | 2,740,000 |
| Aug 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 0.72% | 300,000 |
| Aug 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 240,000 |
| Aug 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -1.43% | 60,000 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 200,000 |
| Aug 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -2.78% | 1,470,000 |
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -0.69% | 4,640,000 |
| Aug 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 2,370,000 |
| Aug 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | - | 3,990,000 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 4.48% | 2,830,000 |
| Aug 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3.08% | 2,990,000 |
| Aug 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -0.76% | 700,000 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -0.76% | 460,000 |
| Aug 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3.13% | 150,000 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 10.34% | 8,530,000 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3.57% | 20,000 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -6.67% | 820,000 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 0.84% | 2,000,000 |
| Jul 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | 0.85% | 13,230,000 |
| Jul 28, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -8.53% | 5,610,000 |
| Jul 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 6.61% | 620,000 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -6.92% | 4,730,000 |
| Jul 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1.56% | 710,000 |
| Jul 22, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 7.56% | 2,380,000 |
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2.59% | 1,070,000 |
| Jul 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -10.08% | 4,910,000 |
| Jul 17, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -11.03% | 1,060,000 |
| Jul 16, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 510,000 |
| Jul 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 0.69% | 2,160,000 |
| Jul 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 8.27% | 5,040,000 |
| Jul 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 50,000 |
| Jul 10, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | - | 8.13% | 770,000 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.65% | 2,150,000 |
| Jul 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.01% | 8,880,000 |
| Jul 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.62% | 500,000 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -1.43% | 1,190,000 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -1.41% | 1,040,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -5.33% | 1,100,000 |
| Jul 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 2,370,000 |
| Jun 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.04% | 330,000 |
| Jun 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | -1.97% | 3,570,000 |
| Jun 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.80% | 3,990,000 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -4.24% | 250,000 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5.10% | 15,340,000 |
| Jun 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 3.97% | 5,300,000 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -15.64% | 27,120,000 |
| Jun 19, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | - | -1.10% | 19,940,000 |
| Jun 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 40.31% | 82,380,000 |
| Jun 17, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | - | 50.00% | 23,180,000 |
| Jun 16, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 4.88% | 1,900,000 |