Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.2500
-0.0050 (-1.96%)
At close: Sep 14, 2026
PSE:LCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 940,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 4,790,000 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 24,660,000 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,200,000 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 1,310,000 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.92% | 3,250,000 |
| Sep 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,320,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 1,910,000 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,040,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110,000 |
| Aug 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,240,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 120,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 920,000 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 1,630,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.88% | 2,740,000 |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.20% | 3,630,000 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 480,000 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 320,000 |
| Aug 17, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.82% | 1,660,000 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.51% | 1,620,000 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.80% | 6,820,000 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 8,940,000 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 23,790,000 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 19,330,000 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,160,000 |
| Aug 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.58% | 5,980,000 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 4,780,000 |
| Aug 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 3,180,000 |
| Aug 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 5,260,000 |
| Jul 31, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 12.09% | 19,040,000 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 2,410,000 |
| Jul 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 1,200,000 |
| Jul 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 10,000 |
| Jul 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,800,000 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.17% | 100,000 |
| Jul 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 4,830,000 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.69% | 7,820,000 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 5,540,000 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 4,640,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 1,000,000 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 90,000 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 3,700,000 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 810,000 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 290,000 |
| Jul 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 16,730,000 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 50,000 |
| Jul 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 6,070,000 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.09% | 4,970,000 |