East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines
· Delayed Price · Currency is PHP 0.305
-0.015 (-4.69%)
At close: Mar 2, 2026
East Coast Vulcan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 20,000 |
| Feb 26, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 540,000 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 5.08% | 70,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.23% | 200,000 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 10,000 |
| Feb 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 10,000 |
| Feb 18, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 1.56% | 280,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 10,000 |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 8.47% | 110,000 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 50,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 30,000 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 9, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 160,000 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -6.45% | 1,480,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.82% | 460,000 |
| Feb 4, 2026 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.62% | 520,000 |
| Feb 3, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 760,000 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 10,000 |
| Jan 30, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -6.94% | 300,000 |
| Jan 29, 2026 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | 2.86% | 210,000 |
| Jan 28, 2026 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 830,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -6.33% | 1,320,000 |
| Jan 26, 2026 | 0.33 | 0.44 | 0.33 | 0.40 | 0.40 | 23.44% | 6,980,000 |
| Jan 23, 2026 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | 3.23% | 430,000 |
| Jan 22, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 510,000 |
| Jan 21, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | 270,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | - | 390,000 |
| Jan 19, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | - | 210,000 |
| Jan 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 180,000 |
| Jan 15, 2026 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 11.48% | 3,450,000 |
| Jan 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 50,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,240,000 |
| Jan 12, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 120,000 |
| Jan 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 30,000 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 60,000 |
| Jan 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 550,000 |
| Jan 6, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 7.02% | 250,000 |
| Jan 5, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 80,000 |
| Jan 2, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.70% | 3,030,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.47% | 10,000 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 10,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.54% | 210,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.34% | 60,000 |
| Dec 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 230,000 |
| Dec 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 150,000 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 50,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.80% | 10,000 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 210,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.53% | 200,000 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.76% | 10,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 30,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 1,070,000 |
| Nov 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 180,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.64% | 70,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 20,000 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 110,000 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 350,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 200,000 |
| Nov 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 200,000 |
| Nov 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 300,000 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 130,000 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | 30,000 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 9.62% | 110,000 |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,000 |
| Nov 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.45% | 80,000 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 280,000 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 130,000 |
| Oct 29, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 420,000 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 180,000 |
| Oct 27, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 470,000 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 500,000 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 100,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 500,000 |
| Oct 21, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 990,000 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 20,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.61% | 160,000 |
| Oct 16, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -11.43% | 410,000 |
| Oct 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 6.06% | 30,000 |
| Oct 14, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 6.45% | 1,910,000 |
| Oct 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 10,000 |
| Oct 10, 2025 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -1.64% | 1,740,000 |
| Oct 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 90,000 |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 130,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 760,000 |
| Oct 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -4.69% | 200,000 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 210,000 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 500,000 |