Skip to main content
Lepanto Consolidated Mining Company (PSE:LCB)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.196
-0.024 (-10.91%)
At close: Mar 4, 2026

PSE:LCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.220.220.220.220.22-1.35%2,100,000
Mar 2, 20260.220.220.220.220.223.72%11,540,000
Feb 27, 20260.220.220.220.220.22-0.92%2,670,000
Feb 26, 20260.220.220.220.220.22-0.91%2,120,000
Feb 25, 20260.220.220.200.220.220.46%1,160,000
Feb 24, 20260.210.220.210.220.224.31%15,430,000
Feb 23, 20260.200.210.200.210.213.98%17,440,000
Feb 20, 20260.200.200.190.200.20-4,430,000
Feb 19, 20260.190.200.190.200.203.61%5,470,000
Feb 18, 20260.190.200.190.190.191.04%5,990,000
Feb 16, 20260.190.190.190.190.19-550,000
Feb 13, 20260.200.200.190.190.19-3.03%7,750,000
Feb 12, 20260.190.200.190.200.203.66%6,790,000
Feb 11, 20260.190.190.190.190.19-1.04%5,010,000
Feb 10, 20260.190.190.190.190.190.52%1,880,000
Feb 9, 20260.180.190.180.190.194.35%14,960,000
Feb 6, 20260.190.190.180.180.18-4.17%4,660,000
Feb 5, 20260.190.200.190.190.19-9,360,000
Feb 4, 20260.190.190.190.190.191.59%620,000
Feb 3, 20260.180.200.180.190.192.16%5,650,000
Feb 2, 20260.210.210.190.190.19-11.90%13,920,000
Jan 30, 20260.220.220.210.210.21-4.98%7,130,000
Jan 29, 20260.220.230.220.220.220.45%12,060,000
Jan 28, 20260.220.220.220.220.221.38%8,040,000
Jan 27, 20260.220.220.220.220.22-1.81%1,100,000
Jan 26, 20260.220.220.220.220.222.79%9,260,000
Jan 23, 20260.210.220.210.220.222.87%3,600,000
Jan 22, 20260.210.210.210.210.21-0.48%7,000,000
Jan 21, 20260.210.220.210.210.212.94%4,820,000
Jan 20, 20260.200.200.200.200.201.49%3,860,000
Jan 19, 20260.200.210.200.200.200.50%4,810,000
Jan 16, 20260.210.210.200.200.20-2.44%2,820,000
Jan 15, 20260.210.210.200.210.21-2.38%1,000,000
Jan 14, 20260.210.210.210.210.21--
Jan 13, 20260.200.220.200.210.213.96%4,830,000
Jan 12, 20260.200.210.200.200.206.32%7,620,000
Jan 9, 20260.190.190.190.190.19-1,070,000
Jan 8, 20260.200.200.190.190.19-2.56%9,200,000
Jan 7, 20260.200.200.200.200.20-5.80%1,010,000
Jan 6, 20260.190.210.190.210.218.95%260,000
Jan 5, 20260.180.190.180.190.195.56%230,000
Jan 2, 20260.190.190.180.180.18-3.74%670,000
Dec 29, 20250.190.190.190.190.191.08%170,000
Dec 26, 20250.180.190.180.190.192.21%6,650,000
Dec 23, 20250.180.190.180.180.181.12%3,060,000
Dec 22, 20250.180.180.180.180.18-0.56%1,170,000
Dec 19, 20250.180.180.180.180.181.12%530,000
Dec 18, 20250.180.180.180.180.180.56%2,240,000
Dec 17, 20250.180.180.180.180.18-1.12%540,000
Dec 16, 20250.180.180.180.180.18-0.56%100,000
Dec 15, 20250.180.180.180.180.183.45%3,530,000
Dec 12, 20250.170.180.170.170.17-2,760,000
Dec 11, 20250.180.180.170.170.17-3.33%570,000
Dec 10, 20250.170.180.170.180.18-20,000
Dec 9, 20250.180.180.170.180.18-0.55%3,800,000
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