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

Advanced Filters
Best Day
₱0.171
September 04, 2025
Worst Day
₱0.127
August 06, 2025
Average Volume
53.4M
Daily Average
Most Traded
235.3M
September 01, 2025
Date Close High Low Volume Value Change Change %
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%
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.

Reset Filters
 
Explore the Philippine Stocks