LC Stock Price History - Lepanto Consolidated Mining Company "A"

Best Day

₱0.255

October 15, 2025

Worst Day

₱0.0620

December 05, 2024

Average Volume

36.93M

Daily Average

Most Traded

682.86M

June 18, 2025

Historical price data for LC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱0.166	₱0.171	₱0.166	14.95M shares	₱2.52 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%
Dec 26, 2024	₱0.0660	₱0.0660	₱0.0660	5.10M shares	₱337K	₱0.00	0.00%
Dec 23, 2024	₱0.0660	₱0.0660	₱0.0610	380K shares	₱24K	₱0.00	0.00%
Dec 20, 2024	₱0.0660	₱0.0660	₱0.0640	1.20M shares	₱77K	+₱0.00	+3.13%
Dec 19, 2024	₱0.0640	₱0.0650	₱0.0640	1.15M shares	₱74K	-₱0.00	-1.54%
Dec 18, 2024	₱0.0650	₱0.0680	₱0.0650	1.20M shares	₱80K	-₱0.00	-2.99%
Dec 17, 2024	₱0.0670	₱0.0670	₱0.0640	1.37M shares	₱89K	+₱0.00	+3.08%
Dec 16, 2024	₱0.0650	₱0.0690	₱0.0650	70K shares	₱5K	-₱0.00	-5.80%
Dec 13, 2024	₱0.0690	₱0.0690	₱0.0680	460K shares	₱32K	+₱0.00	+1.47%
Dec 12, 2024	₱0.0680	₱0.0690	₱0.0670	3.04M shares	₱207K	₱0.00	0.00%
Dec 11, 2024	₱0.0680	₱0.0680	₱0.0640	2.47M shares	₱164K	+₱0.00	+6.25%
Dec 10, 2024	₱0.0640	₱0.0680	₱0.0640	10K shares	₱640	-₱0.00	-5.88%
Dec 09, 2024	₱0.0680	₱0.0680	₱0.0680	0	₱0	₱0.00	0.00%
Dec 06, 2024	₱0.0680	₱0.0680	₱0.0650	1.04M shares	₱70K	+₱0.01	+9.68%
Dec 05, 2024	₱0.0620	₱0.0650	₱0.0620	950K shares	₱60K	-₱0.00	-4.62%
Dec 04, 2024	₱0.0650	₱0.0670	₱0.0620	380K shares	₱25K	-₱0.00	-2.99%
Dec 03, 2024	₱0.0670	₱0.0670	₱0.0620	1.92M shares	₱121K	+₱0.00	+4.69%
Dec 02, 2024	₱0.0640	₱0.0690	₱0.0630	3.27M shares	₱211K	-₱0.00	-7.25%
Nov 29, 2024	₱0.0690	₱0.0690	₱0.0650	530K shares	₱36K	+₱0.00	+1.47%
Nov 28, 2024	₱0.0680	₱0.0680	₱0.0640	360K shares	₱23K	+₱0.00	+3.03%
Nov 27, 2024	₱0.0660	₱0.0680	₱0.0660	2.27M shares	₱150K	-₱0.00	-2.94%
Nov 26, 2024	₱0.0680	₱0.0690	₱0.0660	2.17M shares	₱146K	-₱0.00	-1.45%
Nov 25, 2024	₱0.0690	₱0.0700	₱0.0660	9.70M shares	₱668K	₱0.00	0.00%
Nov 22, 2024	₱0.0690	₱0.0730	₱0.0680	7.06M shares	₱485K	-₱0.00	-1.43%
Nov 21, 2024	₱0.0700	₱0.0760	₱0.0680	3.49M shares	₱247K	-₱0.01	-7.89%
Nov 20, 2024	₱0.0760	₱0.0800	₱0.0740	2.59M shares	₱197K	-₱0.00	-1.30%

Advanced Filters

Narrow down the LC historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of LC historical performance

The price chart displays LC closing prices along with daily high and low ranges, helping identify price trends and support levels. 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

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

Dec

2024

December 05, 2024

Lowest Price

₱0.0620

Lowest price of ₱0.0620 recorded, marking the period's minimum valuation, with a -4.62% decline on that day

Historical Insights

Statistical analysis of LC price movements

Price Volatility

High

LC showed high volatility with a standard deviation of 6.16% 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 November 20, 2024 to November 20, 2025, demonstrating positive momentum and price appreciation over the selected period.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, LC recorded 101 positive days, 105 negative days, and 39 unchanged days, resulting in a win rate of 41.2% for the period.

Average Daily Change

+0.48%

The stock demonstrated an average daily change of +0.48%, 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 company group

OGP OceanaGold (Philippines), Inc. ₱28.20 0.00%

APX Apex Mining Co., Inc. ₱9.42 -0.32%

NIKL Nickel Asia Corporation ₱3.65 1.96%

PX Philex Mining Corporation ₱8.05 0.50%

AT Atlas Consolidated Mining and Development Corporation ₱5.17 -0.58%

CPM Century Peak Holdings Corporation ₱2.45 0.00%

FNI Global Ferronickel Holdings, Inc. ₱1.16 -1.69%

AB Atok-Big Wedge Co., Inc. ₱2.30 0.00%

Historical Price Data FAQs

Common questions about LC stock price history

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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for LC historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in LC insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for LC?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for LC historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for LC?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

LC Stock Price History - Lepanto Consolidated Mining Company "A"

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs