Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.2150
-0.0020 (-0.92%)
At close: Feb 27, 2026
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | 2,670,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | 2,120,000 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 1,160,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.31% | 15,430,000 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.98% | 17,440,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 4,430,000 |
| Feb 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.61% | 5,470,000 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 5,990,000 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 550,000 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.03% | 7,750,000 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.66% | 6,790,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 5,010,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,880,000 |
| Feb 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.35% | 14,960,000 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.17% | 4,660,000 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 9,360,000 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 620,000 |
| Feb 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.16% | 5,650,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.90% | 13,920,000 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.98% | 7,130,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 12,060,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | 8,040,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.81% | 1,100,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.79% | 9,260,000 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 3,600,000 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 7,000,000 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.94% | 4,820,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.49% | 3,860,000 |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 4,810,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 2,820,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 1,000,000 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jan 13, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.96% | 4,830,000 |
| Jan 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 6.32% | 7,620,000 |
| Jan 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,070,000 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 9,200,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.80% | 1,010,000 |
| Jan 6, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.95% | 260,000 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 230,000 |
| Jan 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 670,000 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.08% | 170,000 |
| 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 |