Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1800
+0.0050 (2.86%)
At close: Oct 29, 2025
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |