Skip to main content
Lepanto Consolidated Mining Company (PSE:LC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.222
+0.007 (3.26%)
Last updated: Mar 3, 2026, 9:30 AM PST

PSE:LC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.220.220.220.220.22-1.38%14,720,000
Feb 26, 20260.220.220.220.220.221.40%25,270,000
Feb 25, 20260.220.220.210.220.22-0.92%52,470,000
Feb 24, 20260.210.220.210.220.226.90%84,340,000
Feb 23, 20260.200.210.200.200.202.01%64,030,000
Feb 20, 20260.200.200.200.200.20-0.50%14,140,000
Feb 19, 20260.190.210.190.200.205.82%71,410,000
Feb 18, 20260.190.190.190.190.19-0.53%14,280,000
Feb 16, 20260.190.190.190.190.19-0.52%20,750,000
Feb 13, 20260.190.190.190.190.19-44,090,000
Feb 12, 20260.190.190.190.190.19-16,790,000
Feb 11, 20260.190.190.190.190.190.53%7,800,000
Feb 10, 20260.190.190.190.190.19-1.55%41,920,000
Feb 9, 20260.190.190.190.190.194.32%32,870,000
Feb 6, 20260.180.190.180.190.19-1.07%35,840,000
Feb 5, 20260.190.190.180.190.19-2.60%81,300,000
Feb 4, 20260.190.200.190.190.191.05%75,230,000
Feb 3, 20260.190.190.190.190.194.40%51,320,000
Feb 2, 20260.200.200.180.180.18-13.33%258,810,000
Jan 30, 20260.210.220.210.210.21-4.98%100,300,000
Jan 29, 20260.230.230.220.220.22-56,190,000
Jan 28, 20260.220.220.220.220.221.38%42,970,000
Jan 27, 20260.220.220.220.220.22-2.68%75,120,000
Jan 26, 20260.220.230.220.220.224.67%125,250,000
Jan 23, 20260.220.220.210.210.211.90%41,600,000
Jan 22, 20260.210.210.210.210.21-0.47%53,700,000
Jan 21, 20260.210.220.210.210.213.43%100,690,000
Jan 20, 20260.200.210.200.200.200.99%66,840,000
Jan 19, 20260.200.210.200.200.202.54%61,270,000
Jan 16, 20260.210.210.200.200.20-4.37%101,670,000
Jan 15, 20260.210.210.210.210.21-4.19%44,360,000
Jan 14, 20260.210.220.210.220.221.90%40,870,000
Jan 13, 20260.200.220.200.210.214.98%150,030,000
Jan 12, 20260.200.210.200.200.204.69%106,230,000
Jan 9, 20260.190.200.190.190.191.05%33,400,000
Jan 8, 20260.190.190.190.190.19-29,170,000
Jan 7, 20260.200.200.190.190.19-16,000,000
Jan 6, 20260.200.200.190.190.19-1.04%40,230,000
Jan 5, 20260.180.190.180.190.195.49%46,770,000
Jan 2, 20260.180.180.180.180.18-1.62%40,380,000
Dec 29, 20250.190.190.180.190.19-1.07%25,510,000
Dec 26, 20250.190.190.180.190.192.75%47,190,000
Dec 23, 20250.180.190.180.180.181.11%45,290,000
Dec 22, 20250.180.180.180.180.181.69%31,050,000
Dec 19, 20250.180.180.180.180.18-9,780,000
Dec 18, 20250.180.180.180.180.18-0.56%19,610,000
Dec 17, 20250.180.180.180.180.18-18,670,000
Dec 16, 20250.180.180.180.180.18-0.56%46,290,000
Dec 15, 20250.180.180.180.180.184.68%139,600,000
Dec 12, 20250.180.180.170.170.17-0.58%82,640,000
Dec 11, 20250.180.180.170.170.17-0.58%18,780,000
Dec 10, 20250.170.180.170.170.170.58%9,280,000
Dec 9, 20250.180.180.170.170.17-3.37%18,820,000
Dec 5, 20250.180.180.170.180.181.71%17,550,000
Dec 4, 20250.180.180.180.180.18-0.57%21,900,000
Dec 3, 20250.180.180.180.180.18-1.12%21,270,000
Dec 2, 20250.180.180.180.180.18-3.78%60,450,000
Dec 1, 20250.180.190.180.190.195.11%132,110,000
Nov 28, 20250.170.180.170.180.183.53%88,850,000
Nov 27, 20250.170.180.170.170.17-1.73%26,760,000
Nov 26, 20250.180.180.170.170.17-1.14%33,860,000
Nov 25, 20250.170.180.170.180.184.17%53,190,000
Nov 24, 20250.170.170.170.170.170.60%20,620,000
Nov 21, 20250.170.170.170.170.17-1.76%33,860,000
Nov 20, 20250.170.170.170.170.171.19%20,700,000
Nov 19, 20250.170.170.160.170.171.20%48,310,000
Nov 18, 20250.170.170.170.170.17-2.92%47,240,000
Nov 17, 20250.170.180.170.170.170.59%69,270,000
Nov 14, 20250.180.180.170.170.17-7.61%197,170,000
Nov 13, 20250.190.190.180.180.18-108,680,000
Nov 12, 20250.190.200.180.180.18-4.66%64,850,000
Nov 11, 20250.210.210.190.190.19-3.02%59,050,000
Nov 10, 20250.180.200.180.200.2010.56%87,100,000
Nov 7, 20250.190.190.180.180.18-7,670,000
Nov 6, 20250.170.180.170.180.184.65%22,920,000
Nov 5, 20250.170.170.170.170.17-1.71%18,400,000
Nov 4, 20250.180.180.180.180.18-3.31%9,070,000
Nov 3, 20250.180.190.170.180.183.43%36,990,000
Oct 30, 20250.170.180.170.180.181.74%30,610,000
Oct 29, 20250.170.170.170.170.172.99%27,850,000
Oct 28, 20250.170.180.170.170.17-7.22%99,960,000
Oct 27, 20250.190.190.170.180.18-6.74%114,560,000
Oct 24, 20250.200.210.190.190.19-3.50%56,870,000
Oct 23, 20250.190.200.190.200.202.56%45,390,000
Oct 22, 20250.200.200.190.200.20-7.58%177,630,000
Oct 21, 20250.230.230.210.210.21-1.40%76,620,000
Oct 20, 20250.230.230.210.210.21-8.15%175,480,000
Oct 17, 20250.260.260.230.230.23-2.51%176,220,000
Oct 16, 20250.270.270.240.240.24-6.27%152,230,000
Oct 15, 20250.250.260.240.260.268.51%196,840,000
Oct 14, 20250.240.270.230.240.244.44%440,850,000
Oct 13, 20250.210.230.210.230.2313.64%223,640,000
Oct 10, 20250.210.210.200.200.20-7.04%181,190,000
Oct 9, 20250.190.210.180.210.2112.70%259,310,000
Oct 8, 20250.180.190.180.190.195.59%177,060,000
Oct 7, 20250.180.180.180.180.180.56%35,950,000
Oct 6, 20250.180.180.180.180.181.71%35,930,000
Oct 3, 20250.180.180.170.180.18-1.69%18,110,000
Oct 2, 20250.170.180.170.180.182.30%23,970,000
Oct 1, 20250.170.180.170.170.170.58%24,870,000