Skip to main content
Lepanto Consolidated Mining Company (PSE:LC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.178
+0.003 (1.71%)
At close: Dec 5, 2025

PSE:LC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20250.180.180.170.170.17-2.26%83,770,000
Sep 29, 20250.170.180.170.180.185.36%49,370,000
Sep 26, 20250.160.170.160.170.171.82%9,710,000
Sep 25, 20250.180.180.160.170.17-5.71%49,020,000
Sep 24, 20250.180.180.170.180.18-2.23%49,290,000
Sep 23, 20250.180.180.180.180.182.87%61,460,000
Sep 22, 20250.170.180.170.170.172.96%20,470,000
Sep 19, 20250.170.180.170.170.17-1.74%44,030,000
Sep 18, 20250.180.180.170.170.17-3.37%47,010,000
Sep 17, 20250.170.190.160.180.185.33%148,630,000
Sep 16, 20250.170.170.170.170.171.81%33,970,000
Sep 15, 20250.160.170.160.170.173.11%31,940,000
Sep 12, 20250.160.160.160.160.162.55%40,860,000
Sep 11, 20250.160.160.150.160.16-1.88%27,600,000
Sep 10, 20250.170.170.160.160.16-3.61%43,310,000
Sep 9, 20250.170.170.170.170.17-1.78%25,500,000
Sep 8, 20250.170.180.170.170.171.81%81,310,000
Sep 5, 20250.170.170.160.170.17-2.92%33,550,000
Sep 4, 20250.170.170.160.170.175.56%106,110,000
Sep 3, 20250.170.170.160.160.162.53%74,940,000
Sep 2, 20250.170.170.160.160.16-2.47%111,480,000
Sep 1, 20250.150.170.150.160.1615.71%235,280,000
Aug 29, 20250.140.140.130.140.145.26%86,810,000
Aug 28, 20250.130.140.130.130.13-30,280,000
Aug 27, 20250.140.140.130.130.13-0.75%8,280,000
Aug 26, 20250.130.140.130.130.133.08%13,000,000
Aug 22, 20250.130.130.130.130.13-0.76%19,080,000
Aug 20, 20250.140.140.130.130.13-3.68%14,910,000
Aug 19, 20250.140.140.130.140.14-0.73%5,320,000
Aug 18, 20250.130.140.130.140.143.01%11,580,000
Aug 15, 20250.130.150.130.130.13-2.21%39,910,000
Aug 14, 20250.150.150.130.140.14-6.21%38,490,000
Aug 13, 20250.140.150.140.150.152.11%80,470,000
Aug 12, 20250.130.150.130.140.146.77%62,460,000
Aug 11, 20250.130.140.130.130.132.31%78,130,000
Aug 8, 20250.130.130.130.130.130.78%27,320,000
Aug 7, 20250.130.130.130.130.131.57%33,480,000
Aug 6, 20250.120.130.120.130.132.42%10,410,000
Aug 5, 20250.130.130.120.120.12-3.13%36,450,000
Aug 4, 20250.120.130.120.130.1315.32%58,720,000
Aug 1, 20250.110.110.110.110.11-2,660,000
Jul 31, 20250.110.110.110.110.11-4.31%62,350,000
Jul 30, 20250.110.120.110.120.12-4,030,000
Jul 29, 20250.110.120.110.120.121.75%18,130,000
Jul 28, 20250.120.120.110.110.11-5.00%25,310,000
Jul 25, 20250.120.120.120.120.12-0.83%26,260,000
Jul 24, 20250.120.130.120.120.12-3.20%21,250,000
Jul 23, 20250.130.130.130.130.130.81%22,850,000
Jul 22, 20250.120.130.120.120.123.33%60,050,000
Jul 21, 20250.110.120.110.120.127.14%37,220,000
Jul 18, 20250.130.130.110.110.11-12.50%184,460,000
Jul 17, 20250.130.140.130.130.13-1.54%22,880,000
Jul 16, 20250.140.140.130.130.13-5.11%32,560,000