Skip to main content
Lepanto Consolidated Mining Company (PSE:LCB)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.181
-0.004 (-2.16%)
At close: Dec 5, 2025

PSE:LCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.180.180.180.18-2.16%140,000
Dec 4, 20250.180.190.180.190.192.78%320,000
Dec 3, 20250.180.180.180.180.18--
Dec 2, 20250.190.190.170.180.18-3.23%450,000
Dec 1, 20250.180.190.180.190.194.49%2,520,000
Nov 28, 20250.180.180.180.180.18--
Nov 27, 20250.180.180.180.180.18--
Nov 26, 20250.180.180.180.180.18--
Nov 25, 20250.170.180.170.180.181.14%1,140,000
Nov 24, 20250.160.180.160.180.18-70,000
Nov 21, 20250.180.180.180.180.18--
Nov 20, 20250.160.180.160.180.18-30,000
Nov 19, 20250.170.180.160.180.18-0.56%1,410,000
Nov 18, 20250.180.180.180.180.18--
Nov 17, 20250.170.180.170.180.181.14%30,000
Nov 14, 20250.180.190.180.180.18-10.26%1,770,000
Nov 13, 20250.210.210.190.200.20-640,000
Nov 12, 20250.210.210.180.200.200.52%690,000
Nov 11, 20250.210.210.190.190.19-7.62%760,000
Nov 10, 20250.190.210.190.210.2114.13%3,470,000
Nov 7, 20250.190.190.180.180.18-5.15%210,000
Nov 6, 20250.180.190.180.190.198.99%710,000
Nov 5, 20250.180.180.180.180.18--
Nov 4, 20250.180.180.180.180.18-1.11%60,000
Nov 3, 20250.170.190.170.180.18-1,370,000
Oct 30, 20250.180.180.180.180.18--
Oct 29, 20250.160.190.160.180.182.86%460,000
Oct 28, 20250.180.180.170.180.18-1.69%580,000
Oct 27, 20250.200.200.180.180.18-12.32%5,210,000
Oct 24, 20250.200.210.200.200.201.50%2,840,000
Oct 23, 20250.190.200.190.200.20-810,000
Oct 22, 20250.200.200.190.200.20-9.50%10,150,000
Oct 21, 20250.240.240.220.220.22-1.78%4,810,000
Oct 20, 20250.240.240.220.230.23-5.46%2,640,000
Oct 17, 20250.250.250.230.240.24-7,740,000
Oct 16, 20250.260.260.240.240.24-4.80%4,970,000
Oct 15, 20250.250.260.240.250.252.46%5,830,000
Oct 14, 20250.230.270.230.240.2410.91%35,390,000
Oct 13, 20250.200.220.200.220.2211.11%25,980,000
Oct 10, 20250.210.210.190.200.20-5.71%3,770,000
Oct 9, 20250.190.210.180.210.2112.90%22,770,000
Oct 8, 20250.180.190.180.190.193.33%9,370,000
Oct 7, 20250.180.180.180.180.181.12%1,500,000
Oct 6, 20250.180.180.180.180.181.71%2,440,000
Oct 3, 20250.180.180.180.180.18-2.78%250,000
Oct 2, 20250.180.180.180.180.180.56%690,000
Oct 1, 20250.180.180.170.180.181.70%2,780,000
Sep 30, 20250.180.180.180.180.18-2,580,000
Sep 29, 20250.180.180.170.180.18-2,560,000
Sep 26, 20250.170.180.160.180.184.76%610,000
Sep 25, 20250.170.180.170.170.17-5.62%1,960,000
Sep 24, 20250.180.180.170.180.18-2,040,000
Sep 23, 20250.180.180.180.180.181.71%8,150,000
Sep 22, 20250.180.180.170.180.184.17%420,000
Sep 19, 20250.180.180.170.170.17-2.89%850,000
Sep 18, 20250.170.170.170.170.17-2,450,000
Sep 17, 20250.170.180.170.170.172.98%11,620,000
Sep 16, 20250.170.170.170.170.170.60%2,370,000
Sep 15, 20250.160.170.160.170.172.45%3,150,000
Sep 12, 20250.160.160.160.160.163.82%750,000
Sep 11, 20250.160.160.160.160.16-4.85%1,090,000
Sep 10, 20250.170.170.160.170.17-1.79%1,550,000
Sep 9, 20250.170.170.170.170.17-1.18%620,000
Sep 8, 20250.170.180.170.170.171.19%5,610,000
Sep 5, 20250.170.170.160.170.17-1.18%2,890,000
Sep 4, 20250.170.170.160.170.176.25%3,770,000
Sep 3, 20250.160.170.160.160.16-820,000
Sep 2, 20250.170.170.160.160.16-10,040,000
Sep 1, 20250.140.170.140.160.1612.68%22,610,000
Aug 29, 20250.140.140.140.140.142.16%2,740,000
Aug 28, 20250.140.140.140.140.14--
Aug 27, 20250.130.140.130.140.140.72%300,000
Aug 26, 20250.130.140.130.140.14-240,000
Aug 22, 20250.140.140.140.140.14--
Aug 20, 20250.130.140.130.140.14-1.43%60,000
Aug 19, 20250.140.140.140.140.14-200,000
Aug 18, 20250.140.140.140.140.14--
Aug 15, 20250.140.140.140.140.14-2.78%1,470,000
Aug 14, 20250.140.150.140.140.14-0.69%4,640,000
Aug 13, 20250.140.150.140.150.153.57%2,370,000
Aug 12, 20250.140.150.140.140.14-3,990,000
Aug 11, 20250.130.140.130.140.144.48%2,830,000
Aug 8, 20250.130.130.130.130.133.08%2,990,000
Aug 7, 20250.130.130.130.130.13-0.76%700,000
Aug 6, 20250.130.130.120.130.13-0.76%460,000
Aug 5, 20250.130.130.130.130.133.13%150,000
Aug 4, 20250.120.130.120.130.1310.34%8,530,000
Aug 1, 20250.120.120.120.120.123.57%20,000
Jul 31, 20250.110.110.110.110.11-6.67%820,000
Jul 30, 20250.110.120.110.120.120.84%2,000,000
Jul 29, 20250.120.120.110.120.120.85%13,230,000
Jul 28, 20250.120.120.110.120.12-8.53%5,610,000
Jul 25, 20250.120.130.120.130.136.61%620,000
Jul 24, 20250.130.130.120.120.12-6.92%4,730,000
Jul 23, 20250.130.130.130.130.131.56%710,000
Jul 22, 20250.120.140.120.130.137.56%2,380,000
Jul 21, 20250.120.120.120.120.122.59%1,070,000
Jul 18, 20250.130.130.120.120.12-10.08%4,910,000
Jul 17, 20250.130.140.130.130.13-11.03%1,060,000
Jul 16, 20250.140.150.140.150.15-510,000