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

Best Day
₱0.213
October 09, 2025
Worst Day
₱0.157
September 11, 2025
Average Volume
66.1M
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%
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.