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

Best Day
₱0.213
October 09, 2025
Worst Day
₱0.111
August 01, 2025
Average Volume
54.0M
Daily Average
Most Traded
259.3M
October 09, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.198 ₱0.212 ₱0.196 181,190,000 ₱36,689,930.00 -0.01 -7.04%
Oct 09, 2025 ₱0.213 ₱0.214 ₱0.184 259,310,000 ₱51,700,870.00 +0.03 +12.70%
Oct 08, 2025 ₱0.189 ₱0.190 ₱0.179 177,060,000 ₱32,876,240.00 +0.01 +5.59%
Oct 07, 2025 ₱0.179 ₱0.181 ₱0.176 35,950,000 ₱6,424,610.00 +0.00 +0.56%
Oct 06, 2025 ₱0.178 ₱0.181 ₱0.177 35,930,000 ₱6,434,830.00 +0.00 +1.71%
Oct 03, 2025 ₱0.175 ₱0.177 ₱0.174 18,110,000 ₱3,173,950.00 -0.00 -1.69%
Oct 02, 2025 ₱0.178 ₱0.179 ₱0.170 23,970,000 ₱4,224,550.00 +0.00 +2.30%
Oct 01, 2025 ₱0.174 ₱0.176 ₱0.172 24,870,000 ₱4,328,600.00 +0.00 +0.58%
Sep 30, 2025 ₱0.173 ₱0.183 ₱0.172 83,770,000 ₱14,833,160.00 -0.00 -2.26%
Sep 29, 2025 ₱0.177 ₱0.177 ₱0.171 49,370,000 ₱8,644,630.00 +0.01 +5.36%
Sep 26, 2025 ₱0.168 ₱0.168 ₱0.164 9,710,000 ₱1,607,410.00 +0.00 +1.82%
Sep 25, 2025 ₱0.165 ₱0.174 ₱0.164 49,020,000 ₱8,226,810.00 -0.01 -5.71%
Sep 24, 2025 ₱0.175 ₱0.181 ₱0.175 49,290,000 ₱8,673,950.00 -0.00 -2.23%
Sep 23, 2025 ₱0.179 ₱0.182 ₱0.175 61,460,000 ₱11,006,930.00 +0.01 +2.87%
Sep 22, 2025 ₱0.174 ₱0.175 ₱0.171 20,470,000 ₱3,545,050.00 +0.01 +2.96%
Sep 19, 2025 ₱0.169 ₱0.178 ₱0.168 44,030,000 ₱7,558,500.00 -0.00 -1.74%
Sep 18, 2025 ₱0.172 ₱0.177 ₱0.170 47,010,000 ₱8,151,210.00 -0.01 -3.37%
Sep 17, 2025 ₱0.178 ₱0.182 ₱0.165 148,630,000 ₱26,456,210.00 +0.01 +5.33%
Sep 16, 2025 ₱0.169 ₱0.172 ₱0.166 33,970,000 ₱5,731,210.00 +0.00 +1.81%
Sep 15, 2025 ₱0.166 ₱0.167 ₱0.159 31,940,000 ₱5,287,560.00 +0.01 +3.11%
Sep 12, 2025 ₱0.161 ₱0.164 ₱0.156 40,860,000 ₱6,502,850.00 +0.00 +2.55%
Sep 11, 2025 ₱0.157 ₱0.164 ₱0.152 27,600,000 ₱4,341,880.00 -0.00 -1.88%
Sep 10, 2025 ₱0.160 ₱0.169 ₱0.160 43,310,000 ₱7,069,880.00 -0.01 -3.61%
Sep 09, 2025 ₱0.166 ₱0.173 ₱0.166 25,500,000 ₱4,298,470.00 -0.00 -1.78%
Sep 08, 2025 ₱0.169 ₱0.176 ₱0.165 81,310,000 ₱13,841,660.00 +0.00 +1.81%
Sep 05, 2025 ₱0.166 ₱0.171 ₱0.164 33,550,000 ₱5,570,410.00 -0.00 -2.92%
Sep 04, 2025 ₱0.171 ₱0.172 ₱0.162 106,110,000 ₱17,879,220.00 +0.01 +5.56%
Sep 03, 2025 ₱0.162 ₱0.170 ₱0.158 74,940,000 ₱12,287,460.00 +0.00 +2.53%
Sep 02, 2025 ₱0.158 ₱0.172 ₱0.157 111,480,000 ₱18,439,670.00 -0.00 -2.47%
Sep 01, 2025 ₱0.162 ₱0.166 ₱0.146 235,280,000 ₱37,134,640.00 +0.03 +15.71%
Aug 29, 2025 ₱0.140 ₱0.142 ₱0.134 86,810,000 ₱12,058,260.00 +0.01 +5.26%
Aug 28, 2025 ₱0.133 ₱0.136 ₱0.130 30,280,000 ₱3,997,150.00 0.00 0.00%
Aug 27, 2025 ₱0.133 ₱0.135 ₱0.131 8,280,000 ₱1,102,500.00 -0.00 -0.75%
Aug 26, 2025 ₱0.134 ₱0.135 ₱0.130 13,000,000 ₱1,714,460.00 +0.00 +3.08%
Aug 22, 2025 ₱0.130 ₱0.132 ₱0.130 19,080,000 ₱2,502,280.00 -0.00 -0.76%
Aug 20, 2025 ₱0.131 ₱0.135 ₱0.130 14,910,000 ₱1,962,670.00 -0.00 -3.68%
Aug 19, 2025 ₱0.136 ₱0.137 ₱0.133 5,320,000 ₱710,530.00 -0.00 -0.73%
Aug 18, 2025 ₱0.137 ₱0.139 ₱0.131 11,580,000 ₱1,559,420.00 +0.00 +3.01%
Aug 15, 2025 ₱0.133 ₱0.143 ₱0.130 39,910,000 ₱5,444,120.00 -0.00 -2.21%
Aug 14, 2025 ₱0.136 ₱0.146 ₱0.130 38,490,000 ₱5,294,580.00 -0.01 -6.21%
Aug 13, 2025 ₱0.145 ₱0.150 ₱0.141 80,470,000 ₱11,943,950.00 +0.00 +2.11%
Aug 12, 2025 ₱0.142 ₱0.144 ₱0.131 62,460,000 ₱8,807,840.00 +0.01 +6.77%
Aug 11, 2025 ₱0.133 ₱0.140 ₱0.133 78,130,000 ₱10,677,050.00 +0.00 +2.31%
Aug 08, 2025 ₱0.130 ₱0.132 ₱0.125 27,320,000 ₱3,535,080.00 +0.00 +0.78%
Aug 07, 2025 ₱0.129 ₱0.133 ₱0.127 33,480,000 ₱4,351,980.00 +0.00 +1.57%
Aug 06, 2025 ₱0.127 ₱0.127 ₱0.122 10,410,000 ₱1,289,120.00 +0.00 +2.42%
Aug 05, 2025 ₱0.124 ₱0.132 ₱0.122 36,450,000 ₱4,606,660.00 -0.00 -3.13%
Aug 04, 2025 ₱0.128 ₱0.128 ₱0.117 58,720,000 ₱7,199,450.00 +0.02 +15.32%
Aug 01, 2025 ₱0.111 ₱0.114 ₱0.111 2,660,000 ₱298,270.00 0.00 0.00%
Jul 31, 2025 ₱0.111 ₱0.114 ₱0.111 62,350,000 ₱6,933,440.00 -0.00 -4.31%
Jul 30, 2025 ₱0.116 ₱0.117 ₱0.113 4,030,000 ₱466,730.00 0.00 0.00%
Jul 29, 2025 ₱0.116 ₱0.116 ₱0.111 18,130,000 ₱2,040,180.00 +0.00 +1.75%
Jul 28, 2025 ₱0.114 ₱0.120 ₱0.114 25,310,000 ₱2,909,240.00 -0.01 -5.00%
Jul 25, 2025 ₱0.120 ₱0.121 ₱0.119 26,260,000 ₱3,148,750.00 -0.00 -0.83%
Jul 24, 2025 ₱0.121 ₱0.125 ₱0.117 21,250,000 ₱2,554,400.00 -0.00 -3.20%
Jul 23, 2025 ₱0.125 ₱0.130 ₱0.124 22,850,000 ₱2,901,320.00 +0.00 +0.81%
Jul 22, 2025 ₱0.124 ₱0.129 ₱0.123 60,050,000 ₱7,427,790.00 +0.00 +3.33%
Jul 21, 2025 ₱0.120 ₱0.120 ₱0.110 37,220,000 ₱4,318,670.00 +0.01 +7.14%
Jul 18, 2025 ₱0.112 ₱0.127 ₱0.108 184,460,000 ₱20,731,890.00 -0.01 -12.50%
Jul 17, 2025 ₱0.128 ₱0.134 ₱0.126 22,880,000 ₱2,928,180.00 -0.00 -1.54%
Jul 16, 2025 ₱0.130 ₱0.138 ₱0.125 32,560,000 ₱4,240,010.00 -0.01 -5.11%
Jul 15, 2025 ₱0.137 ₱0.142 ₱0.136 14,180,000 ₱1,970,930.00 -0.00 -0.72%
Jul 14, 2025 ₱0.138 ₱0.145 ₱0.130 79,890,000 ₱10,968,430.00 +0.01 +9.52%
Jul 11, 2025 ₱0.126 ₱0.127 ₱0.122 21,600,000 ₱2,658,430.00 +0.00 +2.44%
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.