Lodestar Investment Holdings Corporation (PSE:LODE)
Philippines · Delayed Price · Currency is PHP 0.3850
+0.0050 (1.32%)
At close: Apr 17, 2026
PSE:LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 1.32% | 210,000 |
| Apr 16, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 70,000 |
| Apr 15, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | -3.85% | 60,000 |
| Apr 14, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 20,000 |
| Apr 13, 2026 | 0.39 | 0.41 | 0.37 | 0.37 | 0.37 | -3.90% | 110,000 |
| Apr 10, 2026 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 4.05% | 200,000 |
| Apr 8, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 220,000 |
| Apr 7, 2026 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 2.70% | 20,000 |
| Apr 6, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -6.33% | 310,000 |
| Apr 1, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 8.22% | 20,000 |
| Mar 31, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 70,000 |
| Mar 30, 2026 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | -1.30% | 430,000 |
| Mar 27, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -1.28% | 60,000 |
| Mar 26, 2026 | 0.38 | 0.39 | 0.34 | 0.39 | 0.39 | -4.88% | 620,000 |
| Mar 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 60,000 |
| Mar 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.80% | 40,000 |
| Mar 23, 2026 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | -10.23% | 600,000 |
| Mar 19, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 340,000 |
| Mar 18, 2026 | 0.40 | 0.50 | 0.40 | 0.44 | 0.44 | 10.00% | 4,920,000 |
| Mar 17, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.90% | 350,000 |
| Mar 16, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -6.10% | 190,000 |
| Mar 13, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | - | 20,000 |
| Mar 12, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 6.49% | 290,000 |
| Mar 11, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.75% | 380,000 |
| Mar 10, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 5.26% | 60,000 |
| Mar 9, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 210,000 |
| Mar 6, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 40,000 |
| Mar 5, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | -5.75% | 620,000 |
| Mar 4, 2026 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 6.10% | 2,450,000 |
| Mar 3, 2026 | 0.36 | 0.44 | 0.36 | 0.41 | 0.41 | 7.89% | 2,000,000 |
| Mar 2, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.11% | 170,000 |
| Feb 27, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -5.19% | 590,000 |
| Feb 26, 2026 | 0.37 | 0.39 | 0.35 | 0.39 | 0.39 | - | 350,000 |
| Feb 25, 2026 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | - | 380,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | 2.67% | 250,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 330,000 |
| Feb 20, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 8.33% | 80,000 |
| Feb 19, 2026 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -2.70% | 790,000 |
| Feb 18, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -7.50% | 80,000 |
| Feb 16, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 40,000 |
| Feb 13, 2026 | 0.41 | 0.42 | 0.37 | 0.40 | 0.40 | 1.28% | 860,000 |
| Feb 12, 2026 | 0.42 | 0.42 | 0.37 | 0.39 | 0.39 | -7.14% | 2,050,000 |
| Feb 11, 2026 | 0.43 | 0.45 | 0.33 | 0.42 | 0.42 | -2.33% | 850,000 |
| Feb 10, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -4.44% | 250,000 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.22% | 200,000 |
| Feb 6, 2026 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.59% | 130,000 |
| Feb 5, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -5.21% | 490,000 |
| Feb 4, 2026 | 0.48 | 0.51 | 0.45 | 0.48 | 0.48 | -2.04% | 810,000 |
| Feb 3, 2026 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 1,247,000 |
| Feb 2, 2026 | 0.56 | 0.56 | 0.50 | 0.52 | 0.52 | -8.77% | 1,370,000 |