Skip to main content
Lepanto Consolidated Mining Company (PSE:LC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.187
+0.001 (0.54%)
Last updated: Apr 28, 2026, 11:55 AM PST

PSE:LC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.190.190.190.190.19-4,100,000
Apr 24, 20260.190.190.190.190.19-4,500,000
Apr 23, 20260.190.190.190.190.19-3,270,000
Apr 22, 20260.190.190.190.190.19-4,900,000
Apr 21, 20260.190.190.190.190.190.54%7,150,000
Apr 20, 20260.190.190.190.190.19-1.07%6,740,000
Apr 17, 20260.190.190.190.190.19-0.53%2,570,000
Apr 16, 20260.190.190.190.190.191.62%9,370,000
Apr 15, 20260.190.190.190.190.19-2.12%19,270,000
Apr 14, 20260.190.190.190.190.192.16%11,480,000
Apr 13, 20260.180.190.180.190.19-2.12%5,450,000
Apr 10, 20260.190.190.190.190.19-1.05%5,440,000
Apr 8, 20260.190.190.190.190.194.37%14,490,000
Apr 7, 20260.180.180.180.180.181.10%1,410,000
Apr 6, 20260.180.190.180.180.18-3.21%6,520,000
Apr 1, 20260.180.190.180.190.194.47%22,180,000
Mar 31, 20260.180.180.180.180.181.70%4,170,000
Mar 30, 20260.180.180.170.180.18-2.22%8,130,000
Mar 27, 20260.180.180.180.180.18-12,450,000
Mar 26, 20260.180.180.180.180.18-1.64%17,080,000
Mar 25, 20260.180.190.180.180.183.39%27,800,000
Mar 24, 20260.180.180.180.180.181.72%17,370,000
Mar 23, 20260.180.180.170.170.17-4.92%58,130,000
Mar 19, 20260.180.180.180.180.18-2.14%50,660,000
Mar 18, 20260.190.190.180.190.191.08%8,060,000
Mar 17, 20260.180.190.180.190.191.65%16,560,000
Mar 16, 20260.180.180.180.180.18-2.15%43,900,000
Mar 13, 20260.190.190.190.190.19-2.11%34,000,000
Mar 12, 20260.190.190.190.190.19-2.06%27,730,000
Mar 11, 20260.190.200.190.190.191.04%12,560,000
Mar 10, 20260.180.190.180.190.194.35%33,290,000
Mar 9, 20260.190.190.180.180.18-4.17%82,140,000
Mar 6, 20260.200.200.190.190.19-4.00%78,940,000
Mar 5, 20260.200.200.200.200.203.63%15,440,000
Mar 4, 20260.210.210.190.190.19-8.10%108,440,000
Mar 3, 20260.220.220.210.210.21-5.41%58,570,000
Mar 2, 20260.220.230.220.220.223.26%53,100,000
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