Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1950
-0.0010 (-0.51%)
Last updated: May 22, 2026, 9:30 AM PST
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 10,000 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.95% | 1,230,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -6.09% | 7,400,000 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 150,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 880,000 |
| May 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 510,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 11,830,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 460,000 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 30,000 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.50% | 2,350,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.03% | 10,710,000 |
| May 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.79% | 3,850,000 |
| May 6, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.17% | 1,180,000 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,010,000 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.66% | 730,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.69% | 130,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,640,000 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 100,000 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 1,120,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 670,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 2,080,000 |
| Apr 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 4,090,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.07% | 1,090,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.63% | 10,000 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.60% | 520,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 280,000 |
| Apr 8, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 1,880,000 |
| Apr 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 820,000 |
| Apr 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.26% | 1,690,000 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 4.44% | 2,460,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.05% | 2,540,000 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 4,140,000 |
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 3,460,000 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 1,690,000 |
| Mar 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 1,360,000 |
| Mar 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 850,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.91% | 3,940,000 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.08% | 2,140,000 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 6.67% | 2,080,000 |
| Mar 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 8,730,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.74% | 1,890,000 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,130,000 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,610,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.58% | 4,120,000 |