- Stock Price
- Price History
LC Stock Price History - Lepanto Consolidated Mining Company "A"
Best Day (1Y)
₱0.255
October 15, 2025
Worst Day (1Y)
₱0.0650
February 11, 2025
Average Volume (1Y)
41.15M
Daily Average
Most Traded (1Y)
682.86M
June 18, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | ₱0.187 | ₱0.188 | ₱0.181 | 47.19M shares | ₱8.73 Million | +₱0.01 | +2.75% |
| Dec 23, 2025 | ₱0.182 | ₱0.189 | ₱0.181 | 45.29M shares | ₱8.38 Million | +₱0.00 | +1.11% |
| Dec 22, 2025 | ₱0.180 | ₱0.182 | ₱0.177 | 31.05M shares | ₱5.60 Million | +₱0.00 | +1.69% |
| Dec 19, 2025 | ₱0.177 | ₱0.178 | ₱0.177 | 9.78M shares | ₱1.73 Million | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱0.177 | ₱0.180 | ₱0.177 | 19.61M shares | ₱3.50 Million | -₱0.00 | -0.56% |
| Dec 17, 2025 | ₱0.178 | ₱0.179 | ₱0.176 | 18.67M shares | ₱3.31 Million | ₱0.00 | 0.00% |
| Dec 16, 2025 | ₱0.178 | ₱0.180 | ₱0.177 | 46.29M shares | ₱8.22 Million | -₱0.00 | -0.56% |
| Dec 15, 2025 | ₱0.179 | ₱0.180 | ₱0.175 | 139.60M shares | ₱24.77 Million | +₱0.01 | +4.68% |
| Dec 12, 2025 | ₱0.171 | ₱0.178 | ₱0.171 | 82.64M shares | ₱14.52 Million | -₱0.00 | -0.58% |
| Dec 11, 2025 | ₱0.172 | ₱0.177 | ₱0.172 | 18.78M shares | ₱3.26 Million | -₱0.00 | -0.58% |
| Dec 10, 2025 | ₱0.173 | ₱0.175 | ₱0.172 | 9.28M shares | ₱1.61 Million | +₱0.00 | +0.58% |
| Dec 09, 2025 | ₱0.172 | ₱0.175 | ₱0.170 | 18.82M shares | ₱3.23 Million | -₱0.01 | -3.37% |
| Dec 05, 2025 | ₱0.178 | ₱0.178 | ₱0.174 | 17.55M shares | ₱3.11 Million | +₱0.00 | +1.71% |
| Dec 04, 2025 | ₱0.175 | ₱0.179 | ₱0.175 | 21.90M shares | ₱3.87 Million | -₱0.00 | -0.57% |
| Dec 03, 2025 | ₱0.176 | ₱0.181 | ₱0.175 | 21.27M shares | ₱3.77 Million | -₱0.00 | -1.12% |
| Dec 02, 2025 | ₱0.178 | ₱0.185 | ₱0.178 | 60.45M shares | ₱10.88 Million | -₱0.01 | -3.78% |
| Dec 01, 2025 | ₱0.185 | ₱0.188 | ₱0.176 | 132.11M shares | ₱24.41 Million | +₱0.01 | +5.11% |
| Nov 28, 2025 | ₱0.176 | ₱0.177 | ₱0.173 | 88.85M shares | ₱15.58 Million | +₱0.01 | +3.53% |
| Nov 27, 2025 | ₱0.170 | ₱0.176 | ₱0.168 | 26.76M shares | ₱4.59 Million | -₱0.00 | -1.73% |
| Nov 26, 2025 | ₱0.173 | ₱0.179 | ₱0.172 | 33.86M shares | ₱5.93 Million | -₱0.00 | -1.14% |
| Nov 25, 2025 | ₱0.175 | ₱0.177 | ₱0.170 | 53.19M shares | ₱9.28 Million | +₱0.01 | +4.17% |
| Nov 24, 2025 | ₱0.168 | ₱0.170 | ₱0.165 | 20.62M shares | ₱3.44 Million | +₱0.00 | +0.60% |
| Nov 21, 2025 | ₱0.167 | ₱0.172 | ₱0.166 | 33.86M shares | ₱5.70 Million | -₱0.00 | -1.76% |
| Nov 20, 2025 | ₱0.170 | ₱0.171 | ₱0.166 | 20.70M shares | ₱3.49 Million | +₱0.00 | +1.19% |
| Nov 19, 2025 | ₱0.168 | ₱0.169 | ₱0.162 | 48.31M shares | ₱8.00 Million | +₱0.00 | +1.20% |
| Nov 18, 2025 | ₱0.166 | ₱0.171 | ₱0.166 | 47.24M shares | ₱7.93 Million | -₱0.00 | -2.92% |
| Nov 17, 2025 | ₱0.171 | ₱0.178 | ₱0.168 | 69.27M shares | ₱11.86 Million | +₱0.00 | +0.59% |
| Nov 14, 2025 | ₱0.170 | ₱0.183 | ₱0.169 | 197.17M shares | ₱34.27 Million | -₱0.01 | -7.61% |
| Nov 13, 2025 | ₱0.184 | ₱0.193 | ₱0.184 | 108.68M shares | ₱20.27 Million | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.184 | ₱0.195 | ₱0.180 | 64.85M shares | ₱11.89 Million | -₱0.01 | -4.66% |
| Nov 11, 2025 | ₱0.193 | ₱0.208 | ₱0.192 | 59.05M shares | ₱11.85 Million | -₱0.01 | -3.02% |
| Nov 10, 2025 | ₱0.199 | ₱0.200 | ₱0.180 | 87.10M shares | ₱16.98 Million | +₱0.02 | +10.56% |
| Nov 07, 2025 | ₱0.180 | ₱0.185 | ₱0.175 | 7.67M shares | ₱1.38 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱0.180 | ₱0.182 | ₱0.171 | 22.92M shares | ₱4.07 Million | +₱0.01 | +4.65% |
| Nov 05, 2025 | ₱0.172 | ₱0.175 | ₱0.170 | 18.40M shares | ₱3.14 Million | -₱0.00 | -1.71% |
| Nov 04, 2025 | ₱0.175 | ₱0.180 | ₱0.175 | 9.07M shares | ₱1.60 Million | -₱0.01 | -3.31% |
| Nov 03, 2025 | ₱0.181 | ₱0.185 | ₱0.170 | 36.99M shares | ₱6.52 Million | +₱0.01 | +3.43% |
| Oct 30, 2025 | ₱0.175 | ₱0.177 | ₱0.170 | 30.61M shares | ₱5.28 Million | +₱0.00 | +1.74% |
| Oct 29, 2025 | ₱0.172 | ₱0.174 | ₱0.169 | 27.85M shares | ₱4.78 Million | +₱0.01 | +2.99% |
| Oct 28, 2025 | ₱0.167 | ₱0.174 | ₱0.166 | 99.96M shares | ₱17.03 Million | -₱0.01 | -7.22% |
| Oct 27, 2025 | ₱0.180 | ₱0.193 | ₱0.171 | 114.56M shares | ₱20.59 Million | -₱0.01 | -6.74% |
| Oct 24, 2025 | ₱0.193 | ₱0.207 | ₱0.193 | 56.87M shares | ₱11.40 Million | -₱0.01 | -3.50% |
| Oct 23, 2025 | ₱0.200 | ₱0.203 | ₱0.186 | 45.39M shares | ₱8.80 Million | +₱0.01 | +2.56% |
| Oct 22, 2025 | ₱0.195 | ₱0.211 | ₱0.189 | 177.63M shares | ₱34.27 Million | -₱0.01 | -7.58% |
| Oct 21, 2025 | ₱0.211 | ₱0.229 | ₱0.211 | 76.62M shares | ₱16.78 Million | -₱0.00 | -1.40% |
| Oct 20, 2025 | ₱0.214 | ₱0.221 | ₱0.211 | 175.48M shares | ₱38.02 Million | -₱0.02 | -8.15% |
| Oct 17, 2025 | ₱0.233 | ₱0.255 | ₱0.229 | 176.22M shares | ₱41.80 Million | -₱0.01 | -2.51% |
| Oct 16, 2025 | ₱0.239 | ₱0.265 | ₱0.237 | 152.23M shares | ₱37.73 Million | -₱0.01 | -6.27% |
| Oct 15, 2025 | ₱0.255 | ₱0.255 | ₱0.239 | 196.84M shares | ₱48.84 Million | +₱0.02 | +8.51% |
| Oct 14, 2025 | ₱0.235 | ₱0.265 | ₱0.225 | 440.85M shares | ₱110.60 Million | +₱0.01 | +4.44% |
| Oct 13, 2025 | ₱0.225 | ₱0.226 | ₱0.207 | 223.64M shares | ₱48.84 Million | +₱0.03 | +13.64% |
| Oct 10, 2025 | ₱0.198 | ₱0.212 | ₱0.196 | 181.19M shares | ₱36.69 Million | -₱0.01 | -7.04% |
| Oct 09, 2025 | ₱0.213 | ₱0.214 | ₱0.184 | 259.31M shares | ₱51.70 Million | +₱0.03 | +12.70% |
| Oct 08, 2025 | ₱0.189 | ₱0.190 | ₱0.179 | 177.06M shares | ₱32.88 Million | +₱0.01 | +5.59% |
| Oct 07, 2025 | ₱0.179 | ₱0.181 | ₱0.176 | 35.95M shares | ₱6.42 Million | +₱0.00 | +0.56% |
| Oct 06, 2025 | ₱0.178 | ₱0.181 | ₱0.177 | 35.93M shares | ₱6.43 Million | +₱0.00 | +1.71% |
| Oct 03, 2025 | ₱0.175 | ₱0.177 | ₱0.174 | 18.11M shares | ₱3.17 Million | -₱0.00 | -1.69% |
| Oct 02, 2025 | ₱0.178 | ₱0.179 | ₱0.170 | 23.97M shares | ₱4.22 Million | +₱0.00 | +2.30% |
| Oct 01, 2025 | ₱0.174 | ₱0.176 | ₱0.172 | 24.87M shares | ₱4.33 Million | +₱0.00 | +0.58% |
| Sep 30, 2025 | ₱0.173 | ₱0.183 | ₱0.172 | 83.77M shares | ₱14.83 Million | -₱0.00 | -2.26% |
| Sep 29, 2025 | ₱0.177 | ₱0.177 | ₱0.171 | 49.37M shares | ₱8.64 Million | +₱0.01 | +5.36% |
| Sep 26, 2025 | ₱0.168 | ₱0.168 | ₱0.164 | 9.71M shares | ₱1.61 Million | +₱0.00 | +1.82% |
| Sep 25, 2025 | ₱0.165 | ₱0.174 | ₱0.164 | 49.02M shares | ₱8.23 Million | -₱0.01 | -5.71% |
| Sep 24, 2025 | ₱0.175 | ₱0.181 | ₱0.175 | 49.29M shares | ₱8.67 Million | -₱0.00 | -2.23% |
| Sep 23, 2025 | ₱0.179 | ₱0.182 | ₱0.175 | 61.46M shares | ₱11.01 Million | +₱0.01 | +2.87% |
| Sep 22, 2025 | ₱0.174 | ₱0.175 | ₱0.171 | 20.47M shares | ₱3.55 Million | +₱0.01 | +2.96% |
| Sep 19, 2025 | ₱0.169 | ₱0.178 | ₱0.168 | 44.03M shares | ₱7.56 Million | -₱0.00 | -1.74% |
| Sep 18, 2025 | ₱0.172 | ₱0.177 | ₱0.170 | 47.01M shares | ₱8.15 Million | -₱0.01 | -3.37% |
| Sep 17, 2025 | ₱0.178 | ₱0.182 | ₱0.165 | 148.63M shares | ₱26.46 Million | +₱0.01 | +5.33% |
| Sep 16, 2025 | ₱0.169 | ₱0.172 | ₱0.166 | 33.97M shares | ₱5.73 Million | +₱0.00 | +1.81% |
| Sep 15, 2025 | ₱0.166 | ₱0.167 | ₱0.159 | 31.94M shares | ₱5.29 Million | +₱0.01 | +3.11% |
| Sep 12, 2025 | ₱0.161 | ₱0.164 | ₱0.156 | 40.86M shares | ₱6.50 Million | +₱0.00 | +2.55% |
| Sep 11, 2025 | ₱0.157 | ₱0.164 | ₱0.152 | 27.60M shares | ₱4.34 Million | -₱0.00 | -1.88% |
| Sep 10, 2025 | ₱0.160 | ₱0.169 | ₱0.160 | 43.31M shares | ₱7.07 Million | -₱0.01 | -3.61% |
| Sep 09, 2025 | ₱0.166 | ₱0.173 | ₱0.166 | 25.50M shares | ₱4.30 Million | -₱0.00 | -1.78% |
| Sep 08, 2025 | ₱0.169 | ₱0.176 | ₱0.165 | 81.31M shares | ₱13.84 Million | +₱0.00 | +1.81% |
| Sep 05, 2025 | ₱0.166 | ₱0.171 | ₱0.164 | 33.55M shares | ₱5.57 Million | -₱0.00 | -2.92% |
| Sep 04, 2025 | ₱0.171 | ₱0.172 | ₱0.162 | 106.11M shares | ₱17.88 Million | +₱0.01 | +5.56% |
| Sep 03, 2025 | ₱0.162 | ₱0.170 | ₱0.158 | 74.94M shares | ₱12.29 Million | +₱0.00 | +2.53% |
| Sep 02, 2025 | ₱0.158 | ₱0.172 | ₱0.157 | 111.48M shares | ₱18.44 Million | -₱0.00 | -2.47% |
| Sep 01, 2025 | ₱0.162 | ₱0.166 | ₱0.146 | 235.28M shares | ₱37.13 Million | +₱0.03 | +15.71% |
| Aug 29, 2025 | ₱0.140 | ₱0.142 | ₱0.134 | 86.81M shares | ₱12.06 Million | +₱0.01 | +5.26% |
| Aug 28, 2025 | ₱0.133 | ₱0.136 | ₱0.130 | 30.28M shares | ₱4.00 Million | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.133 | ₱0.135 | ₱0.131 | 8.28M shares | ₱1.10 Million | -₱0.00 | -0.75% |
| Aug 26, 2025 | ₱0.134 | ₱0.135 | ₱0.130 | 13.00M shares | ₱1.71 Million | +₱0.00 | +3.08% |
| Aug 22, 2025 | ₱0.130 | ₱0.132 | ₱0.130 | 19.08M shares | ₱2.50 Million | -₱0.00 | -0.76% |
| Aug 20, 2025 | ₱0.131 | ₱0.135 | ₱0.130 | 14.91M shares | ₱1.96 Million | -₱0.00 | -3.68% |
| Aug 19, 2025 | ₱0.136 | ₱0.137 | ₱0.133 | 5.32M shares | ₱711K | -₱0.00 | -0.73% |
| Aug 18, 2025 | ₱0.137 | ₱0.139 | ₱0.131 | 11.58M shares | ₱1.56 Million | +₱0.00 | +3.01% |
| Aug 15, 2025 | ₱0.133 | ₱0.143 | ₱0.130 | 39.91M shares | ₱5.44 Million | -₱0.00 | -2.21% |
| Aug 14, 2025 | ₱0.136 | ₱0.146 | ₱0.130 | 38.49M shares | ₱5.29 Million | -₱0.01 | -6.21% |
| Aug 13, 2025 | ₱0.145 | ₱0.150 | ₱0.141 | 80.47M shares | ₱11.94 Million | +₱0.00 | +2.11% |
| Aug 12, 2025 | ₱0.142 | ₱0.144 | ₱0.131 | 62.46M shares | ₱8.81 Million | +₱0.01 | +6.77% |
| Aug 11, 2025 | ₱0.133 | ₱0.140 | ₱0.133 | 78.13M shares | ₱10.68 Million | +₱0.00 | +2.31% |
| Aug 08, 2025 | ₱0.130 | ₱0.132 | ₱0.125 | 27.32M shares | ₱3.54 Million | +₱0.00 | +0.78% |
| Aug 07, 2025 | ₱0.129 | ₱0.133 | ₱0.127 | 33.48M shares | ₱4.35 Million | +₱0.00 | +1.57% |
| Aug 06, 2025 | ₱0.127 | ₱0.127 | ₱0.122 | 10.41M shares | ₱1.29 Million | +₱0.00 | +2.42% |
| Aug 05, 2025 | ₱0.124 | ₱0.132 | ₱0.122 | 36.45M shares | ₱4.61 Million | -₱0.00 | -3.13% |
| Aug 04, 2025 | ₱0.128 | ₱0.128 | ₱0.117 | 58.72M shares | ₱7.20 Million | +₱0.02 | +15.32% |
| Aug 01, 2025 | ₱0.111 | ₱0.114 | ₱0.111 | 2.66M shares | ₱298K | ₱0.00 | 0.00% |
| Jul 31, 2025 | ₱0.111 | ₱0.114 | ₱0.111 | 62.35M shares | ₱6.93 Million | -₱0.00 | -4.31% |
| Jul 30, 2025 | ₱0.116 | ₱0.117 | ₱0.113 | 4.03M shares | ₱467K | ₱0.00 | 0.00% |
| Jul 29, 2025 | ₱0.116 | ₱0.116 | ₱0.111 | 18.13M shares | ₱2.04 Million | +₱0.00 | +1.75% |
| Jul 28, 2025 | ₱0.114 | ₱0.120 | ₱0.114 | 25.31M shares | ₱2.91 Million | -₱0.01 | -5.00% |
| Jul 25, 2025 | ₱0.120 | ₱0.121 | ₱0.119 | 26.26M shares | ₱3.15 Million | -₱0.00 | -0.83% |
| Jul 24, 2025 | ₱0.121 | ₱0.125 | ₱0.117 | 21.25M shares | ₱2.55 Million | -₱0.00 | -3.20% |
| Jul 23, 2025 | ₱0.125 | ₱0.130 | ₱0.124 | 22.85M shares | ₱2.90 Million | +₱0.00 | +0.81% |
| Jul 22, 2025 | ₱0.124 | ₱0.129 | ₱0.123 | 60.05M shares | ₱7.43 Million | +₱0.00 | +3.33% |
| Jul 21, 2025 | ₱0.120 | ₱0.120 | ₱0.110 | 37.22M shares | ₱4.32 Million | +₱0.01 | +7.14% |
| Jul 18, 2025 | ₱0.112 | ₱0.127 | ₱0.108 | 184.46M shares | ₱20.73 Million | -₱0.01 | -12.50% |
| Jul 17, 2025 | ₱0.128 | ₱0.134 | ₱0.126 | 22.88M shares | ₱2.93 Million | -₱0.00 | -1.54% |
| Jul 16, 2025 | ₱0.130 | ₱0.138 | ₱0.125 | 32.56M shares | ₱4.24 Million | -₱0.01 | -5.11% |
| Jul 15, 2025 | ₱0.137 | ₱0.142 | ₱0.136 | 14.18M shares | ₱1.97 Million | -₱0.00 | -0.72% |
| Jul 14, 2025 | ₱0.138 | ₱0.145 | ₱0.130 | 79.89M shares | ₱10.97 Million | +₱0.01 | +9.52% |
| Jul 11, 2025 | ₱0.126 | ₱0.127 | ₱0.122 | 21.60M shares | ₱2.66 Million | +₱0.00 | +2.44% |
| Jul 10, 2025 | ₱0.123 | ₱0.128 | ₱0.120 | 19.53M shares | ₱2.46 Million | +₱0.00 | +2.50% |
| Jul 09, 2025 | ₱0.120 | ₱0.125 | ₱0.110 | 169.01M shares | ₱20.29 Million | -₱0.00 | -2.44% |
| Jul 08, 2025 | ₱0.123 | ₱0.137 | ₱0.123 | 110.59M shares | ₱13.97 Million | -₱0.01 | -7.52% |
| Jul 07, 2025 | ₱0.133 | ₱0.135 | ₱0.130 | 23.49M shares | ₱3.09 Million | -₱0.00 | -1.48% |
| Jul 04, 2025 | ₱0.135 | ₱0.140 | ₱0.129 | 51.54M shares | ₱6.79 Million | -₱0.00 | -0.74% |
| Jul 03, 2025 | ₱0.136 | ₱0.143 | ₱0.134 | 27.93M shares | ₱3.85 Million | -₱0.00 | -2.86% |
| Jul 02, 2025 | ₱0.140 | ₱0.152 | ₱0.140 | 50.49M shares | ₱7.27 Million | -₱0.01 | -7.28% |
| Jul 01, 2025 | ₱0.151 | ₱0.151 | ₱0.138 | 123.68M shares | ₱17.84 Million | +₱0.01 | +8.63% |
| Jun 30, 2025 | ₱0.139 | ₱0.145 | ₱0.138 | 23.56M shares | ₱3.32 Million | +₱0.00 | +0.72% |
| Jun 27, 2025 | ₱0.138 | ₱0.149 | ₱0.133 | 175.39M shares | ₱24.54 Million | -₱0.01 | -7.38% |
| Jun 26, 2025 | ₱0.149 | ₱0.159 | ₱0.147 | 45.45M shares | ₱6.87 Million | -₱0.01 | -3.87% |
| Jun 25, 2025 | ₱0.155 | ₱0.170 | ₱0.155 | 49.67M shares | ₱7.87 Million | -₱0.00 | -2.52% |
| Jun 24, 2025 | ₱0.159 | ₱0.178 | ₱0.157 | 127.99M shares | ₱21.45 Million | -₱0.00 | -0.63% |
| Jun 23, 2025 | ₱0.160 | ₱0.166 | ₱0.151 | 91.37M shares | ₱14.60 Million | +₱0.01 | +5.96% |
| Jun 20, 2025 | ₱0.151 | ₱0.173 | ₱0.151 | 166.14M shares | ₱26.85 Million | -₱0.02 | -14.69% |
| Jun 19, 2025 | ₱0.177 | ₱0.185 | ₱0.162 | 215.79M shares | ₱37.69 Million | -₱0.01 | -4.84% |
| Jun 18, 2025 | ₱0.186 | ₱0.195 | ₱0.176 | 682.86M shares | ₱127.67 Million | +₱0.08 | +43.08% |
| Jun 17, 2025 | ₱0.130 | ₱0.130 | ₱0.0970 | 169.01M shares | ₱20.31 Million | +₱0.06 | +49.43% |
| Jun 16, 2025 | ₱0.0870 | ₱0.0880 | ₱0.0830 | 5.86M shares | ₱508K | +₱0.00 | +2.35% |
| Jun 13, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 7.66M shares | ₱646K | +₱0.00 | +3.66% |
| Jun 11, 2025 | ₱0.0820 | ₱0.0840 | ₱0.0810 | 5.25M shares | ₱431K | -₱0.00 | -1.20% |
| Jun 10, 2025 | ₱0.0830 | ₱0.0840 | ₱0.0830 | 1.77M shares | ₱148K | ₱0.00 | 0.00% |
| Jun 09, 2025 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 2.69M shares | ₱225K | -₱0.00 | -2.35% |
| Jun 05, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 10.95M shares | ₱933K | +₱0.00 | +4.94% |
| Jun 04, 2025 | ₱0.0810 | ₱0.0840 | ₱0.0800 | 5.95M shares | ₱487K | +₱0.00 | +5.19% |
| Jun 03, 2025 | ₱0.0770 | ₱0.0780 | ₱0.0760 | 5.48M shares | ₱421K | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0770 | 2.07M shares | ₱159K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0750 | 4.03M shares | ₱308K | ₱0.00 | 0.00% |
| May 29, 2025 | ₱0.0770 | ₱0.0800 | ₱0.0770 | 3.89M shares | ₱302K | -₱0.00 | -1.28% |
| May 28, 2025 | ₱0.0780 | ₱0.0820 | ₱0.0770 | 5.34M shares | ₱414K | -₱0.00 | -4.88% |
| May 27, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0780 | 420K shares | ₱34K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0780 | 6.33M shares | ₱500K | +₱0.00 | +2.50% |
| May 23, 2025 | ₱0.0800 | ₱0.0830 | ₱0.0800 | 6.59M shares | ₱535K | -₱0.00 | -3.61% |
| May 22, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0830 | 2.37M shares | ₱198K | -₱0.00 | -3.49% |
| May 21, 2025 | ₱0.0860 | ₱0.0870 | ₱0.0820 | 1.44M shares | ₱120K | +₱0.00 | +3.61% |
| May 20, 2025 | ₱0.0830 | ₱0.0890 | ₱0.0820 | 1.61M shares | ₱133K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.0830 | ₱0.0880 | ₱0.0830 | 1.02M shares | ₱85K | -₱0.00 | -5.68% |
| May 16, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0820 | 3.84M shares | ₱319K | +₱0.00 | +3.53% |
| May 15, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0830 | 700K shares | ₱60K | +₱0.00 | +2.41% |
| May 14, 2025 | ₱0.0830 | ₱0.0860 | ₱0.0810 | 5.03M shares | ₱421K | -₱0.00 | -2.35% |
| May 13, 2025 | ₱0.0850 | ₱0.0880 | ₱0.0850 | 2.12M shares | ₱182K | -₱0.00 | -3.41% |
| May 09, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0870 | 1.69M shares | ₱148K | ₱0.00 | 0.00% |
| May 08, 2025 | ₱0.0880 | ₱0.0890 | ₱0.0860 | 1.36M shares | ₱119K | +₱0.00 | +1.15% |
| May 07, 2025 | ₱0.0870 | ₱0.0910 | ₱0.0870 | 1.00M shares | ₱87K | -₱0.00 | -4.40% |
| May 06, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0830 | 5.08M shares | ₱452K | +₱0.01 | +9.64% |
| May 05, 2025 | ₱0.0830 | ₱0.0890 | ₱0.0830 | 7.68M shares | ₱645K | -₱0.01 | -6.74% |
| May 02, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0860 | 450K shares | ₱40K | -₱0.00 | -1.11% |
| Apr 30, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0870 | 850K shares | ₱76K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0850 | 350K shares | ₱30K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0840 | 5.45M shares | ₱475K | ₱0.00 | 0.00% |
| Apr 25, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0860 | 7.04M shares | ₱621K | ₱0.00 | 0.00% |
| Apr 24, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0890 | 1.22M shares | ₱109K | +₱0.00 | +1.12% |
| Apr 23, 2025 | ₱0.0890 | ₱0.0920 | ₱0.0890 | 9.85M shares | ₱885K | -₱0.00 | -2.20% |
| Apr 22, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0880 | 23.45M shares | ₱2.12 Million | +₱0.00 | +3.41% |
| Apr 21, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0830 | 1.97M shares | ₱171K | +₱0.00 | +3.53% |
| Apr 16, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 2.04M shares | ₱172K | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 520K shares | ₱44K | +₱0.00 | +1.19% |
| Apr 14, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0800 | 2.16M shares | ₱180K | +₱0.00 | +1.20% |
| Apr 11, 2025 | ₱0.0830 | ₱0.0870 | ₱0.0800 | 7.42M shares | ₱615K | +₱0.00 | +3.75% |
| Apr 10, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0780 | 1.30M shares | ₱104K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0760 | 4.88M shares | ₱375K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.0800 | ₱0.0840 | ₱0.0800 | 9.18M shares | ₱735K | -₱0.00 | -4.76% |
| Apr 04, 2025 | ₱0.0840 | ₱0.0860 | ₱0.0800 | 1.36M shares | ₱111K | -₱0.00 | -1.18% |
| Apr 03, 2025 | ₱0.0850 | ₱0.0880 | ₱0.0850 | 5.01M shares | ₱432K | -₱0.00 | -2.30% |
| Apr 02, 2025 | ₱0.0870 | ₱0.0910 | ₱0.0850 | 1.76M shares | ₱153K | -₱0.00 | -3.33% |
| Mar 31, 2025 | ₱0.0900 | ₱0.0930 | ₱0.0880 | 12.55M shares | ₱1.14 Million | +₱0.00 | +2.27% |
| Mar 28, 2025 | ₱0.0880 | ₱0.0920 | ₱0.0760 | 18.61M shares | ₱1.59 Million | +₱0.01 | +15.79% |
| Mar 27, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0760 | 410K shares | ₱31K | ₱0.00 | 0.00% |
| Mar 26, 2025 | ₱0.0760 | ₱0.0790 | ₱0.0760 | 440K shares | ₱34K | -₱0.00 | -3.80% |
| Mar 25, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0770 | 900K shares | ₱71K | +₱0.00 | +2.60% |
| Mar 24, 2025 | ₱0.0770 | ₱0.0790 | ₱0.0770 | 2.57M shares | ₱198K | -₱0.00 | -4.94% |
| Mar 21, 2025 | ₱0.0810 | ₱0.0820 | ₱0.0760 | 3.74M shares | ₱299K | +₱0.01 | +6.58% |
| Mar 20, 2025 | ₱0.0760 | ₱0.0800 | ₱0.0760 | 2.59M shares | ₱197K | -₱0.00 | -5.00% |
| Mar 19, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.0800 | ₱0.0820 | ₱0.0770 | 1.10M shares | ₱88K | +₱0.00 | +1.27% |
| Mar 17, 2025 | ₱0.0790 | ₱0.0800 | ₱0.0760 | 730K shares | ₱58K | +₱0.00 | +3.95% |
| Mar 14, 2025 | ₱0.0760 | ₱0.0780 | ₱0.0690 | 3.82M shares | ₱280K | -₱0.00 | -1.30% |
| Mar 13, 2025 | ₱0.0770 | ₱0.0770 | ₱0.0690 | 8.84M shares | ₱638K | +₱0.00 | +1.32% |
| Mar 12, 2025 | ₱0.0760 | ₱0.0780 | ₱0.0760 | 1.04M shares | ₱81K | -₱0.00 | -3.80% |
| Mar 11, 2025 | ₱0.0790 | ₱0.0830 | ₱0.0790 | 3.51M shares | ₱280K | -₱0.00 | -4.82% |
| Mar 10, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0780 | 1.56M shares | ₱124K | +₱0.01 | +6.41% |
| Mar 07, 2025 | ₱0.0780 | ₱0.0790 | ₱0.0750 | 880K shares | ₱69K | -₱0.00 | -1.27% |
| Mar 06, 2025 | ₱0.0790 | ₱0.0790 | ₱0.0750 | 680K shares | ₱52K | ₱0.00 | 0.00% |
| Mar 05, 2025 | ₱0.0790 | ₱0.0800 | ₱0.0780 | 420K shares | ₱33K | -₱0.00 | -1.25% |
| Mar 04, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0760 | 6.87M shares | ₱526K | +₱0.00 | +5.26% |
| Mar 03, 2025 | ₱0.0760 | ₱0.0830 | ₱0.0760 | 1.03M shares | ₱79K | ₱0.00 | 0.00% |
| Feb 28, 2025 | ₱0.0760 | ₱0.0840 | ₱0.0750 | 3.71M shares | ₱288K | -₱0.01 | -9.52% |
| Feb 27, 2025 | ₱0.0840 | ₱0.0870 | ₱0.0840 | 1.52M shares | ₱128K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0840 | 970K shares | ₱82K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.0840 | ₱0.0900 | ₱0.0840 | 11.46M shares | ₱985K | -₱0.00 | -3.45% |
| Feb 24, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0830 | 11.73M shares | ₱1.01 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0830 | 14.12M shares | ₱1.22 Million | +₱0.00 | +4.82% |
| Feb 20, 2025 | ₱0.0830 | ₱0.0850 | ₱0.0830 | 8.71M shares | ₱729K | -₱0.00 | -1.19% |
| Feb 19, 2025 | ₱0.0840 | ₱0.0850 | ₱0.0720 | 13.36M shares | ₱1.08 Million | +₱0.01 | +16.67% |
| Feb 18, 2025 | ₱0.0720 | ₱0.0770 | ₱0.0720 | 7.87M shares | ₱594K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0720 | ₱0.0770 | ₱0.0680 | 18.34M shares | ₱1.33 Million | +₱0.00 | +2.86% |
| Feb 14, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0670 | 3.58M shares | ₱244K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.0700 | ₱0.0710 | ₱0.0660 | 2.08M shares | ₱145K | +₱0.00 | +6.06% |
| Feb 12, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0650 | 530K shares | ₱35K | +₱0.00 | +1.54% |
| Feb 11, 2025 | ₱0.0650 | ₱0.0700 | ₱0.0650 | 6.61M shares | ₱460K | -₱0.00 | -1.52% |
| Feb 10, 2025 | ₱0.0660 | ₱0.0700 | ₱0.0650 | 160K shares | ₱11K | -₱0.00 | -5.71% |
| Feb 07, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0650 | 2.16M shares | ₱144K | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0670 | 150K shares | ₱10K | +₱0.00 | +4.48% |
| Feb 05, 2025 | ₱0.0670 | ₱0.0700 | ₱0.0670 | 1.30M shares | ₱89K | -₱0.00 | -4.29% |
| Feb 04, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0690 | 25.13M shares | ₱1.76 Million | +₱0.00 | +1.45% |
| Feb 03, 2025 | ₱0.0690 | ₱0.0720 | ₱0.0690 | 1.15M shares | ₱80K | -₱0.00 | -4.17% |
| Jan 31, 2025 | ₱0.0720 | ₱0.0730 | ₱0.0690 | 6.26M shares | ₱443K | +₱0.00 | +5.88% |
| Jan 30, 2025 | ₱0.0680 | ₱0.0690 | ₱0.0640 | 2.10M shares | ₱137K | -₱0.00 | -1.45% |
| Jan 28, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0640 | 300K shares | ₱20K | +₱0.00 | +1.47% |
| Jan 27, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 1.22M shares | ₱83K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0660 | 160K shares | ₱11K | +₱0.00 | +3.03% |
| Jan 23, 2025 | ₱0.0660 | ₱0.0680 | ₱0.0650 | 440K shares | ₱29K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.0660 | ₱0.0660 | ₱0.0660 | 1.28M shares | ₱84K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.0660 | ₱0.0680 | ₱0.0640 | 3.94M shares | ₱256K | -₱0.00 | -2.94% |
| Jan 20, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 250K shares | ₱17K | -₱0.00 | -2.86% |
| Jan 17, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0680 | 20K shares | ₱1K | +₱0.00 | +2.94% |
| Jan 16, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0680 | 20K shares | ₱1K | -₱0.00 | -2.86% |
| Jan 15, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0650 | 240K shares | ₱16K | +₱0.01 | +7.69% |
| Jan 14, 2025 | ₱0.0650 | ₱0.0680 | ₱0.0650 | 3.15M shares | ₱205K | -₱0.00 | -4.41% |
| Jan 13, 2025 | ₱0.0680 | ₱0.0690 | ₱0.0680 | 60K shares | ₱4K | -₱0.00 | -1.45% |
| Jan 10, 2025 | ₱0.0690 | ₱0.0710 | ₱0.0630 | 1.62M shares | ₱112K | +₱0.00 | +1.47% |
| Jan 09, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0620 | 1.85M shares | ₱123K | +₱0.00 | +1.49% |
| Jan 07, 2025 | ₱0.0670 | ₱0.0690 | ₱0.0670 | 40K shares | ₱3K | ₱0.00 | 0.00% |
| Jan 06, 2025 | ₱0.0670 | ₱0.0700 | ₱0.0660 | 2.30M shares | ₱155K | -₱0.00 | -2.90% |
| Jan 03, 2025 | ₱0.0690 | ₱0.0690 | ₱0.0680 | 1.35M shares | ₱93K | +₱0.00 | +1.47% |
| Jan 02, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0670 | 10K shares | ₱680 | +₱0.00 | +1.49% |
| Dec 27, 2024 | ₱0.0670 | ₱0.0670 | ₱0.0660 | 2.05M shares | ₱136K | +₱0.00 | +1.52% |
This historical data puts the recent movement of the LC stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where LC sits within its recent range.
Price & Volume Charts
Visual representation of LC historical performance for the selected period
Historical Price Chart
The chart displays LC closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in LC price history for the selected period
Oct
2025
October 15, 2025
Highest Price
₱0.255
Peak price of ₱0.255 reached during this period, representing the stock's maximum value, with 196.84M shares traded and +8.51% price movement on that day
Jun
2025
June 20, 2025
Biggest Daily Loss
₱0.151
(-14.69%)
Single-day loss of -14.69% with ₱0.02 price decrease, the largest percentage drop in this period, with 166.14M shares traded during the decline
Jun
2025
June 18, 2025
Highest Trading Volume
₱0.186
682.86M Shares (₱127.01M total value)
Most actively traded day with 682.86M shares (₱127.01M total value) at ₱0.186 per share, indicating peak investor activity
Jun
2025
June 17, 2025
Biggest Daily Gain
₱0.130
(+49.43%)
Single-day gain of 49.43% with ₱0.06 price increase, the largest percentage rise in this period, with 169.01M shares changing hands
Feb
2025
February 11, 2025
Lowest Price
₱0.0650
Lowest price of ₱0.0650 recorded, marking the period's minimum valuation, with a -1.52% decline on that day
Historical Insights
Statistical analysis of LC price movements for the selected period
Long-Term Trend (MA200)
Bullish
LC is trading 37.91% above the 200-day Moving Average (₱0.140). This level often acts as dynamic support during uptrends.
Price Volatility
High
LC showed high volatility with a standard deviation of 6.08% in daily price changes, reflecting significant price swings and higher risk during this period.
Overall Trend
upward
The stock price exhibited an upward trend from December 27, 2024 to December 27, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LC recorded 104 positive days, 103 negative days, and 36 unchanged days, resulting in a win rate of 42.8% for the period.
Average Daily Change
+0.59%
The stock demonstrated an average daily change of +0.59%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.19
The trading range spread for LC was ₱0.19, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to LC by sector and industry.
Historical Price Data FAQs
Common questions about LC stock price history page
What is the LC stock price history page?
The LC stock price history page provides comprehensive historical trading data for Lepanto Consolidated Mining Company "A", including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LC's 52-week trading range?
LC has traded between ₱0.07 and ₱0.26 over the past 52 weeks for Lepanto Consolidated Mining Company "A", representing a price range of 292.3%. Currently trading at ₱0.19, the stock is 187.7% above its 52-week low and 26.7% below its 52-week high.
How has LC performed year-to-date (YTD)?
Year-to-date in 2025, LC has gained 175.0% from ₱0.07 to ₱0.19 for Lepanto Consolidated Mining Company "A". The stock reached a YTD high of ₱0.26 and a low of ₱0.07.
What is LC's 50-day moving average (MA50)?
The 50-day moving average for Lepanto Consolidated Mining Company "A" (LC) is ₱0.18. The stock is currently trading above this level at ₱0.19, which is 1.5% above the 50-day MA.
What is LC's 200-day moving average (MA200)?
The 200-day moving average for Lepanto Consolidated Mining Company "A" (LC) is ₱0.14. The stock is currently trading above this key long-term indicator at ₱0.19, which is 37.9% above the 200-day MA.