East Coast Vulcan Mining Corporation (PSE:ECVC)
Philippines
· Delayed Price · Currency is PHP 0.255
0.00 (0.00%)
At close: Dec 5, 2025
East Coast Vulcan Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 1,550,000 |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 180,000 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | 3.03% | 250,000 |
| Sep 25, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | -8.33% | 500,000 |
| Sep 24, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.88% | 690,000 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 20,000 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -4.23% | 30,000 |
| Sep 19, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 130,000 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -10.26% | 250,000 |
| Sep 17, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 9.86% | 370,000 |
| Sep 16, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | -5.33% | 290,000 |
| Sep 15, 2025 | 0.36 | 0.38 | 0.34 | 0.38 | 0.38 | -1.32% | 810,000 |
| Sep 12, 2025 | 0.33 | 0.38 | 0.33 | 0.38 | 0.38 | 7.04% | 1,150,000 |
| Sep 11, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 1.43% | 840,000 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.35 | 0.35 | 0.35 | -5.41% | 360,000 |
| Sep 9, 2025 | 0.41 | 0.41 | 0.33 | 0.37 | 0.37 | -2.63% | 1,940,000 |
| Sep 8, 2025 | 0.32 | 0.44 | 0.32 | 0.38 | 0.38 | 26.67% | 5,280,000 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 3,780,000 |
| Sep 4, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 2,160,000 |
| Sep 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 50,000 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 1, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | - | 70,000 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | 30,000 |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 10,000 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.62% | 10,000 |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 10,000 |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.45% | 60,000 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -6.06% | 50,000 |
| Aug 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.00% | 10,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 200,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 140,000 |
| Aug 4, 2025 | 0.30 | 0.34 | 0.30 | 0.31 | 0.31 | 3.33% | 450,000 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 250,000 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 120,000 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 70,000 |
| Jul 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 10,000 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 80,000 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 10,000 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 50,000 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 50,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |