Lepanto Consolidated Mining Company (PSE:LCB)
Philippines · Delayed Price · Currency is PHP 0.1880
+0.0040 (2.17%)
Last updated: May 6, 2026, 1:25 PM PST
PSE:LCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.40% | 3,970,000 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.21% | 7,320,000 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.95% | 5,940,000 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.51% | 1,970,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.55% | 13,270,000 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 2,100,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.72% | 11,540,000 |
| 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 |