Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1850
+0.0040 (2.21%)
At close: Dec 26, 2025
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.21% | 6,650,000 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.12% | 3,060,000 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,170,000 |
| Dec 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 530,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,240,000 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 540,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 100,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.45% | 3,530,000 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,760,000 |
| Dec 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 570,000 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 20,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.55% | 3,800,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.16% | 140,000 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 320,000 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| 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 |