- Stock Price
- Price History
LCB Stock Price History - Lepanto Consolidated Mining Company 'B'
Best Day (1Y)
₱0.260
September 10, 2026
Worst Day (1Y)
₱0.171
July 02, 2026
Average Volume (1Y)
3.57M
Daily Average
Most Traded (1Y)
35.39M
October 14, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | ₱0.244 | ₱0.245 | ₱0.230 | 630K shares | ₱152K | -₱0.00 | -0.41% |
| Sep 24, 2026 | ₱0.245 | ₱0.247 | ₱0.226 | 680K shares | ₱157K | +₱0.01 | +4.70% |
| Sep 23, 2026 | ₱0.234 | ₱0.246 | ₱0.234 | 3.24M shares | ₱781K | -₱0.01 | -4.88% |
| Sep 22, 2026 | ₱0.246 | ₱0.249 | ₱0.246 | 2.40M shares | ₱590K | -₱0.00 | -1.20% |
| Sep 21, 2026 | ₱0.249 | ₱0.250 | ₱0.246 | 7.85M shares | ₱1.96 Million | ₱0.00 | 0.00% |
| Sep 18, 2026 | ₱0.249 | ₱0.250 | ₱0.245 | 4.77M shares | ₱1.18 Million | -₱0.00 | -0.40% |
| Sep 17, 2026 | ₱0.250 | ₱0.250 | ₱0.241 | 630K shares | ₱153K | ₱0.00 | 0.00% |
| Sep 16, 2026 | ₱0.250 | ₱0.255 | ₱0.243 | 290K shares | ₱71K | -₱0.00 | -1.96% |
| Sep 15, 2026 | ₱0.255 | ₱0.255 | ₱0.249 | 670K shares | ₱167K | +₱0.01 | +2.00% |
| Sep 14, 2026 | ₱0.250 | ₱0.255 | ₱0.250 | 940K shares | ₱238K | -₱0.00 | -1.96% |
| Sep 11, 2026 | ₱0.255 | ₱0.260 | ₱0.249 | 4.79M shares | ₱1.22 Million | -₱0.00 | -1.92% |
| Sep 10, 2026 | ₱0.260 | ₱0.260 | ₱0.248 | 24.66M shares | ₱6.25 Million | +₱0.01 | +4.84% |
| Sep 09, 2026 | ₱0.248 | ₱0.248 | ₱0.248 | 1.20M shares | ₱298K | ₱0.00 | 0.00% |
| Sep 08, 2026 | ₱0.248 | ₱0.249 | ₱0.243 | 1.31M shares | ₱326K | +₱0.00 | +0.40% |
| Sep 07, 2026 | ₱0.247 | ₱0.250 | ₱0.247 | 3.25M shares | ₱811K | +₱0.01 | +2.92% |
| Sep 04, 2026 | ₱0.240 | ₱0.249 | ₱0.240 | 4.32M shares | ₱1.06 Million | ₱0.00 | 0.00% |
| Sep 03, 2026 | ₱0.240 | ₱0.240 | ₱0.239 | 1.91M shares | ₱457K | +₱0.00 | +0.42% |
| Sep 02, 2026 | ₱0.239 | ₱0.240 | ₱0.228 | 1.04M shares | ₱238K | ₱0.00 | 0.00% |
| Sep 01, 2026 | ₱0.239 | ₱0.239 | ₱0.235 | 110K shares | ₱26K | ₱0.00 | 0.00% |
| Aug 28, 2026 | ₱0.239 | ₱0.240 | ₱0.235 | 1.24M shares | ₱292K | ₱0.00 | 0.00% |
| Aug 27, 2026 | ₱0.239 | ₱0.240 | ₱0.232 | 120K shares | ₱29K | -₱0.00 | -0.42% |
| Aug 26, 2026 | ₱0.240 | ₱0.240 | ₱0.235 | 920K shares | ₱216K | +₱0.00 | +1.69% |
| Aug 25, 2026 | ₱0.236 | ₱0.244 | ₱0.235 | 1.63M shares | ₱384K | -₱0.00 | -2.07% |
| Aug 24, 2026 | ₱0.241 | ₱0.243 | ₱0.240 | 2.74M shares | ₱660K | +₱0.01 | +3.88% |
| Aug 20, 2026 | ₱0.232 | ₱0.239 | ₱0.227 | 3.63M shares | ₱850K | +₱0.01 | +2.20% |
| Aug 19, 2026 | ₱0.227 | ₱0.230 | ₱0.227 | 480K shares | ₱110K | -₱0.00 | -1.30% |
| Aug 18, 2026 | ₱0.230 | ₱0.235 | ₱0.225 | 320K shares | ₱74K | -₱0.00 | -2.13% |
| Aug 17, 2026 | ₱0.235 | ₱0.239 | ₱0.218 | 1.66M shares | ₱359K | +₱0.02 | +6.82% |
| Aug 14, 2026 | ₱0.220 | ₱0.228 | ₱0.217 | 1.62M shares | ₱358K | -₱0.01 | -3.51% |
| Aug 13, 2026 | ₱0.228 | ₱0.237 | ₱0.226 | 6.82M shares | ₱1.56 Million | -₱0.01 | -3.80% |
| Aug 12, 2026 | ₱0.237 | ₱0.247 | ₱0.237 | 8.94M shares | ₱2.15 Million | -₱0.00 | -1.25% |
| Aug 11, 2026 | ₱0.240 | ₱0.250 | ₱0.230 | 23.79M shares | ₱5.77 Million | +₱0.01 | +4.35% |
| Aug 10, 2026 | ₱0.230 | ₱0.230 | ₱0.224 | 19.33M shares | ₱4.42 Million | +₱0.00 | +1.32% |
| Aug 07, 2026 | ₱0.227 | ₱0.229 | ₱0.218 | 2.16M shares | ₱485K | ₱0.00 | 0.00% |
| Aug 06, 2026 | ₱0.227 | ₱0.228 | ₱0.220 | 5.98M shares | ₱1.34 Million | +₱0.01 | +5.58% |
| Aug 05, 2026 | ₱0.215 | ₱0.215 | ₱0.205 | 4.78M shares | ₱1.01 Million | +₱0.01 | +3.37% |
| Aug 04, 2026 | ₱0.208 | ₱0.209 | ₱0.201 | 3.18M shares | ₱651K | +₱0.00 | +1.46% |
| Aug 03, 2026 | ₱0.205 | ₱0.209 | ₱0.196 | 5.26M shares | ₱1.06 Million | +₱0.00 | +0.49% |
| Jul 31, 2026 | ₱0.204 | ₱0.205 | ₱0.193 | 19.04M shares | ₱3.73 Million | +₱0.02 | +12.09% |
| Jul 30, 2026 | ₱0.182 | ₱0.184 | ₱0.181 | 2.41M shares | ₱438K | -₱0.00 | -0.55% |
| Jul 29, 2026 | ₱0.183 | ₱0.184 | ₱0.178 | 1.20M shares | ₱214K | -₱0.00 | -0.54% |
| Jul 28, 2026 | ₱0.184 | ₱0.184 | ₱0.180 | 10K shares | ₱2K | +₱0.00 | +2.22% |
| Jul 27, 2026 | ₱0.180 | ₱0.185 | ₱0.180 | 1.80M shares | ₱324K | ₱0.00 | 0.00% |
| Jul 24, 2026 | ₱0.180 | ₱0.184 | ₱0.180 | 100K shares | ₱18K | -₱0.00 | -2.17% |
| Jul 23, 2026 | ₱0.184 | ₱0.184 | ₱0.175 | 4.83M shares | ₱867K | +₱0.00 | +2.22% |
| Jul 22, 2026 | ₱0.180 | ₱0.180 | ₱0.177 | 7.82M shares | ₱1.41 Million | +₱0.00 | +1.69% |
| Jul 21, 2026 | ₱0.177 | ₱0.179 | ₱0.173 | 5.54M shares | ₱977K | +₱0.00 | +0.57% |
| Jul 20, 2026 | ₱0.176 | ₱0.178 | ₱0.173 | 4.64M shares | ₱811K | +₱0.00 | +1.15% |
| Jul 17, 2026 | ₱0.174 | ₱0.174 | ₱0.173 | 1.00M shares | ₱173K | +₱0.00 | +0.58% |
| Jul 16, 2026 | ₱0.173 | ₱0.173 | ₱0.172 | 90K shares | ₱15K | +₱0.00 | +0.58% |
| Jul 15, 2026 | ₱0.172 | ₱0.178 | ₱0.172 | 3.70M shares | ₱643K | -₱0.01 | -3.37% |
| Jul 14, 2026 | ₱0.178 | ₱0.178 | ₱0.172 | 810K shares | ₱139K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.178 | ₱0.178 | ₱0.178 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.178 | ₱0.178 | ₱0.172 | 290K shares | ₱51K | +₱0.00 | +0.56% |
| Jul 09, 2026 | ₱0.177 | ₱0.177 | ₱0.177 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.177 | ₱0.180 | ₱0.175 | 16.73M shares | ₱2.93 Million | -₱0.00 | -1.12% |
| Jul 07, 2026 | ₱0.179 | ₱0.180 | ₱0.179 | 50K shares | ₱9K | -₱0.00 | -0.56% |
| Jul 06, 2026 | ₱0.180 | ₱0.180 | ₱0.176 | 6.07M shares | ₱1.07 Million | +₱0.00 | +1.12% |
| Jul 03, 2026 | ₱0.178 | ₱0.178 | ₱0.170 | 4.97M shares | ₱860K | +₱0.01 | +4.09% |
| Jul 02, 2026 | ₱0.171 | ₱0.178 | ₱0.171 | 3.72M shares | ₱645K | -₱0.00 | -0.58% |
| Jul 01, 2026 | ₱0.172 | ₱0.175 | ₱0.172 | 140K shares | ₱24K | -₱0.00 | -1.71% |
| Jun 30, 2026 | ₱0.175 | ₱0.178 | ₱0.172 | 870K shares | ₱151K | -₱0.00 | -1.69% |
| Jun 29, 2026 | ₱0.178 | ₱0.188 | ₱0.173 | 2.52M shares | ₱447K | +₱0.00 | +1.71% |
| Jun 26, 2026 | ₱0.175 | ₱0.175 | ₱0.172 | 10K shares | ₱2K | +₱0.00 | +1.74% |
| Jun 25, 2026 | ₱0.172 | ₱0.180 | ₱0.172 | 2.75M shares | ₱480K | -₱0.00 | -2.82% |
| Jun 24, 2026 | ₱0.177 | ₱0.189 | ₱0.175 | 24.39M shares | ₱4.32 Million | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.177 | ₱0.177 | ₱0.177 | 340K shares | ₱60K | ₱0.00 | 0.00% |
| Jun 22, 2026 | ₱0.177 | ₱0.177 | ₱0.176 | 340K shares | ₱60K | +₱0.00 | +0.57% |
| Jun 19, 2026 | ₱0.176 | ₱0.187 | ₱0.176 | 920K shares | ₱163K | -₱0.01 | -5.88% |
| Jun 18, 2026 | ₱0.187 | ₱0.187 | ₱0.187 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 17, 2026 | ₱0.187 | ₱0.187 | ₱0.176 | 9.15M shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Jun 16, 2026 | ₱0.187 | ₱0.188 | ₱0.187 | 510K shares | ₱96K | +₱0.00 | +0.54% |
| Jun 15, 2026 | ₱0.186 | ₱0.186 | ₱0.176 | 4.01M shares | ₱722K | +₱0.01 | +3.91% |
| Jun 11, 2026 | ₱0.179 | ₱0.186 | ₱0.179 | 100K shares | ₱18K | -₱0.00 | -1.10% |
| Jun 10, 2026 | ₱0.181 | ₱0.186 | ₱0.181 | 2.42M shares | ₱442K | -₱0.00 | -2.69% |
| Jun 09, 2026 | ₱0.186 | ₱0.186 | ₱0.186 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱0.186 | ₱0.187 | ₱0.186 | 590K shares | ₱110K | ₱0.00 | 0.00% |
| Jun 05, 2026 | ₱0.186 | ₱0.194 | ₱0.186 | 2.09M shares | ₱390K | -₱0.00 | -2.62% |
| Jun 04, 2026 | ₱0.191 | ₱0.191 | ₱0.185 | 1.51M shares | ₱279K | +₱0.01 | +3.24% |
| Jun 03, 2026 | ₱0.185 | ₱0.193 | ₱0.185 | 4.35M shares | ₱805K | ₱0.00 | 0.00% |
| Jun 02, 2026 | ₱0.185 | ₱0.194 | ₱0.185 | 2.52M shares | ₱466K | -₱0.01 | -4.64% |
| Jun 01, 2026 | ₱0.194 | ₱0.194 | ₱0.194 | 20K shares | ₱4K | -₱0.00 | -0.51% |
| May 29, 2026 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2026 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 25, 2026 | ₱0.195 | ₱0.195 | ₱0.195 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 22, 2026 | ₱0.195 | ₱0.195 | ₱0.195 | 10K shares | ₱2K | -₱0.00 | -0.51% |
| May 21, 2026 | ₱0.196 | ₱0.196 | ₱0.185 | 1.23M shares | ₱231K | +₱0.01 | +5.95% |
| May 20, 2026 | ₱0.185 | ₱0.197 | ₱0.185 | 7.40M shares | ₱1.41 Million | -₱0.01 | -6.09% |
| May 19, 2026 | ₱0.197 | ₱0.198 | ₱0.191 | 150K shares | ₱29K | -₱0.00 | -0.51% |
| May 18, 2026 | ₱0.198 | ₱0.202 | ₱0.193 | 880K shares | ₱173K | ₱0.00 | 0.00% |
| May 15, 2026 | ₱0.198 | ₱0.199 | ₱0.193 | 510K shares | ₱98K | -₱0.00 | -0.50% |
| May 14, 2026 | ₱0.199 | ₱0.200 | ₱0.191 | 11.83M shares | ₱2.29 Million | +₱0.00 | +2.05% |
| May 13, 2026 | ₱0.195 | ₱0.204 | ₱0.195 | 460K shares | ₱91K | -₱0.01 | -4.88% |
| May 12, 2026 | ₱0.205 | ₱0.207 | ₱0.200 | 30K shares | ₱6K | +₱0.01 | +2.50% |
| May 11, 2026 | ₱0.200 | ₱0.207 | ₱0.200 | 2.35M shares | ₱472K | -₱0.00 | -0.50% |
| May 08, 2026 | ₱0.201 | ₱0.201 | ₱0.192 | 10.71M shares | ₱2.09 Million | +₱0.00 | +2.03% |
| May 07, 2026 | ₱0.197 | ₱0.198 | ₱0.188 | 3.85M shares | ₱742K | +₱0.01 | +4.79% |
| May 06, 2026 | ₱0.188 | ₱0.189 | ₱0.184 | 1.18M shares | ₱221K | +₱0.00 | +2.17% |
| May 05, 2026 | ₱0.184 | ₱0.184 | ₱0.180 | 1.01M shares | ₱182K | ₱0.00 | 0.00% |
| May 04, 2026 | ₱0.184 | ₱0.186 | ₱0.181 | 730K shares | ₱132K | +₱0.00 | +1.66% |
| Apr 30, 2026 | ₱0.181 | ₱0.186 | ₱0.181 | 130K shares | ₱24K | -₱0.00 | -2.69% |
| Apr 29, 2026 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 28, 2026 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱0.186 | ₱0.186 | ₱0.181 | 1.64M shares | ₱298K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.186 | ₱0.186 | ₱0.186 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 23, 2026 | ₱0.186 | ₱0.187 | ₱0.179 | 100K shares | ₱18K | -₱0.00 | -0.53% |
| Apr 22, 2026 | ₱0.187 | ₱0.187 | ₱0.184 | 1.12M shares | ₱203K | +₱0.00 | +1.63% |
| Apr 21, 2026 | ₱0.184 | ₱0.184 | ₱0.184 | 30K shares | ₱6K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱0.184 | ₱0.184 | ₱0.180 | 670K shares | ₱123K | ₱0.00 | 0.00% |
| Apr 17, 2026 | ₱0.184 | ₱0.184 | ₱0.184 | 2.08M shares | ₱383K | +₱0.00 | +0.55% |
| Apr 16, 2026 | ₱0.183 | ₱0.189 | ₱0.176 | 4.09M shares | ₱746K | -₱0.00 | -1.08% |
| Apr 15, 2026 | ₱0.185 | ₱0.190 | ₱0.185 | 1.09M shares | ₱201K | -₱0.00 | -1.07% |
| Apr 14, 2026 | ₱0.187 | ₱0.187 | ₱0.184 | 10K shares | ₱2K | +₱0.00 | +1.63% |
| Apr 13, 2026 | ₱0.184 | ₱0.187 | ₱0.181 | 520K shares | ₱95K | -₱0.00 | -1.60% |
| Apr 10, 2026 | ₱0.187 | ₱0.188 | ₱0.187 | 280K shares | ₱51K | -₱0.00 | -0.53% |
| Apr 08, 2026 | ₱0.188 | ₱0.188 | ₱0.183 | 1.88M shares | ₱348K | +₱0.01 | +2.73% |
| Apr 07, 2026 | ₱0.183 | ₱0.185 | ₱0.180 | 820K shares | ₱148K | +₱0.00 | +1.67% |
| Apr 06, 2026 | ₱0.180 | ₱0.188 | ₱0.170 | 1.69M shares | ₱294K | -₱0.01 | -4.26% |
| Apr 01, 2026 | ₱0.188 | ₱0.188 | ₱0.173 | 2.46M shares | ₱443K | +₱0.01 | +4.44% |
| Mar 31, 2026 | ₱0.180 | ₱0.180 | ₱0.171 | 2.54M shares | ₱448K | +₱0.01 | +4.05% |
| Mar 30, 2026 | ₱0.173 | ₱0.176 | ₱0.172 | 4.14M shares | ₱712K | +₱0.00 | +0.58% |
| Mar 27, 2026 | ₱0.172 | ₱0.176 | ₱0.172 | 3.46M shares | ₱602K | -₱0.01 | -4.44% |
| Mar 26, 2026 | ₱0.180 | ₱0.182 | ₱0.178 | 1.69M shares | ₱302K | +₱0.00 | +1.12% |
| Mar 25, 2026 | ₱0.178 | ₱0.182 | ₱0.174 | 1.36M shares | ₱244K | +₱0.00 | +0.56% |
| Mar 24, 2026 | ₱0.177 | ₱0.177 | ₱0.175 | 850K shares | ₱149K | +₱0.00 | +1.14% |
| Mar 23, 2026 | ₱0.175 | ₱0.188 | ₱0.175 | 3.94M shares | ₱692K | -₱0.01 | -6.91% |
| Mar 19, 2026 | ₱0.188 | ₱0.191 | ₱0.180 | 2.14M shares | ₱396K | -₱0.00 | -2.08% |
| Mar 18, 2026 | ₱0.192 | ₱0.192 | ₱0.189 | 2.08M shares | ₱388K | +₱0.01 | +6.67% |
| Mar 17, 2026 | ₱0.180 | ₱0.192 | ₱0.180 | 8.73M shares | ₱1.60 Million | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱0.180 | ₱0.182 | ₱0.180 | 1.89M shares | ₱342K | -₱0.01 | -6.74% |
| Mar 13, 2026 | ₱0.193 | ₱0.194 | ₱0.189 | 4.13M shares | ₱782K | ₱0.00 | 0.00% |
| Mar 12, 2026 | ₱0.193 | ₱0.194 | ₱0.190 | 3.61M shares | ₱691K | ₱0.00 | 0.00% |
| Mar 11, 2026 | ₱0.193 | ₱0.193 | ₱0.192 | 4.12M shares | ₱795K | +₱0.00 | +1.58% |
| Mar 10, 2026 | ₱0.190 | ₱0.190 | ₱0.182 | 3.97M shares | ₱741K | +₱0.01 | +4.40% |
| Mar 09, 2026 | ₱0.182 | ₱0.192 | ₱0.181 | 7.32M shares | ₱1.36 Million | -₱0.01 | -5.21% |
| Mar 06, 2026 | ₱0.192 | ₱0.202 | ₱0.190 | 5.94M shares | ₱1.14 Million | -₱0.01 | -4.95% |
| Mar 05, 2026 | ₱0.202 | ₱0.202 | ₱0.196 | 1.97M shares | ₱388K | +₱0.00 | +1.51% |
| Mar 04, 2026 | ₱0.199 | ₱0.212 | ₱0.194 | 13.27M shares | ₱2.69 Million | -₱0.02 | -9.55% |
| Mar 03, 2026 | ₱0.220 | ₱0.223 | ₱0.216 | 2.10M shares | ₱457K | -₱0.00 | -1.35% |
| Mar 02, 2026 | ₱0.223 | ₱0.224 | ₱0.216 | 11.54M shares | ₱2.54 Million | +₱0.01 | +3.72% |
| Feb 27, 2026 | ₱0.215 | ₱0.217 | ₱0.215 | 2.67M shares | ₱574K | -₱0.00 | -0.92% |
| Feb 26, 2026 | ₱0.217 | ₱0.219 | ₱0.215 | 2.12M shares | ₱458K | -₱0.00 | -0.91% |
| Feb 25, 2026 | ₱0.219 | ₱0.220 | ₱0.218 | 1.16M shares | ₱242K | +₱0.00 | +0.46% |
| Feb 24, 2026 | ₱0.218 | ₱0.218 | ₱0.208 | 15.43M shares | ₱3.25 Million | +₱0.01 | +4.31% |
| Feb 23, 2026 | ₱0.209 | ₱0.209 | ₱0.200 | 17.44M shares | ₱3.52 Million | +₱0.01 | +3.98% |
| Feb 20, 2026 | ₱0.201 | ₱0.201 | ₱0.193 | 4.43M shares | ₱866K | ₱0.00 | 0.00% |
| Feb 19, 2026 | ₱0.201 | ₱0.201 | ₱0.190 | 5.47M shares | ₱1.06 Million | +₱0.01 | +3.61% |
| Feb 18, 2026 | ₱0.194 | ₱0.195 | ₱0.189 | 5.99M shares | ₱1.14 Million | +₱0.00 | +1.04% |
| Feb 16, 2026 | ₱0.192 | ₱0.192 | ₱0.192 | 550K shares | ₱106K | ₱0.00 | 0.00% |
| Feb 13, 2026 | ₱0.192 | ₱0.196 | ₱0.190 | 7.75M shares | ₱1.48 Million | -₱0.01 | -3.03% |
| Feb 12, 2026 | ₱0.198 | ₱0.200 | ₱0.191 | 6.79M shares | ₱1.30 Million | +₱0.01 | +3.66% |
| Feb 11, 2026 | ₱0.191 | ₱0.193 | ₱0.189 | 5.01M shares | ₱953K | -₱0.00 | -1.04% |
| Feb 10, 2026 | ₱0.193 | ₱0.193 | ₱0.192 | 1.88M shares | ₱355K | +₱0.00 | +0.52% |
| Feb 09, 2026 | ₱0.192 | ₱0.192 | ₱0.184 | 14.96M shares | ₱2.85 Million | +₱0.01 | +4.35% |
| Feb 06, 2026 | ₱0.184 | ₱0.185 | ₱0.182 | 4.66M shares | ₱854K | -₱0.01 | -4.17% |
| Feb 05, 2026 | ₱0.192 | ₱0.197 | ₱0.186 | 9.36M shares | ₱1.77 Million | ₱0.00 | 0.00% |
| Feb 04, 2026 | ₱0.192 | ₱0.193 | ₱0.189 | 620K shares | ₱119K | +₱0.00 | +1.59% |
| Feb 03, 2026 | ₱0.189 | ₱0.198 | ₱0.183 | 5.65M shares | ₱1.07 Million | +₱0.00 | +2.16% |
| Feb 02, 2026 | ₱0.185 | ₱0.197 | ₱0.185 | 13.92M shares | ₱2.72 Million | -₱0.02 | -11.90% |
| Jan 30, 2026 | ₱0.210 | ₱0.217 | ₱0.210 | 7.13M shares | ₱1.53 Million | -₱0.01 | -4.98% |
| Jan 29, 2026 | ₱0.221 | ₱0.225 | ₱0.219 | 12.06M shares | ₱2.67 Million | +₱0.00 | +0.45% |
| Jan 28, 2026 | ₱0.220 | ₱0.221 | ₱0.218 | 8.04M shares | ₱1.76 Million | +₱0.00 | +1.38% |
| Jan 27, 2026 | ₱0.217 | ₱0.221 | ₱0.217 | 1.10M shares | ₱239K | -₱0.00 | -1.81% |
| Jan 26, 2026 | ₱0.221 | ₱0.221 | ₱0.215 | 9.26M shares | ₱2.04 Million | +₱0.01 | +2.79% |
| Jan 23, 2026 | ₱0.215 | ₱0.217 | ₱0.209 | 3.60M shares | ₱767K | +₱0.01 | +2.87% |
| Jan 22, 2026 | ₱0.209 | ₱0.210 | ₱0.205 | 7.00M shares | ₱1.46 Million | -₱0.00 | -0.48% |
| Jan 21, 2026 | ₱0.210 | ₱0.215 | ₱0.206 | 4.82M shares | ₱1.01 Million | +₱0.01 | +2.94% |
| Jan 20, 2026 | ₱0.204 | ₱0.204 | ₱0.200 | 3.86M shares | ₱779K | +₱0.00 | +1.49% |
| Jan 19, 2026 | ₱0.201 | ₱0.209 | ₱0.200 | 4.81M shares | ₱965K | +₱0.00 | +0.50% |
| Jan 16, 2026 | ₱0.200 | ₱0.205 | ₱0.200 | 2.82M shares | ₱570K | -₱0.00 | -2.44% |
| Jan 15, 2026 | ₱0.205 | ₱0.210 | ₱0.202 | 1.00M shares | ₱206K | -₱0.00 | -2.38% |
| Jan 14, 2026 | ₱0.210 | ₱0.210 | ₱0.210 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 13, 2026 | ₱0.210 | ₱0.219 | ₱0.202 | 4.83M shares | ₱1.02 Million | +₱0.01 | +3.96% |
| Jan 12, 2026 | ₱0.202 | ₱0.203 | ₱0.190 | 7.62M shares | ₱1.53 Million | +₱0.01 | +6.32% |
| Jan 09, 2026 | ₱0.190 | ₱0.190 | ₱0.190 | 1.07M shares | ₱203K | ₱0.00 | 0.00% |
| Jan 08, 2026 | ₱0.190 | ₱0.195 | ₱0.190 | 9.20M shares | ₱1.75 Million | -₱0.00 | -2.56% |
| Jan 07, 2026 | ₱0.195 | ₱0.207 | ₱0.195 | 1.01M shares | ₱197K | -₱0.01 | -5.80% |
| Jan 06, 2026 | ₱0.207 | ₱0.207 | ₱0.190 | 260K shares | ₱50K | +₱0.02 | +8.95% |
| Jan 05, 2026 | ₱0.190 | ₱0.190 | ₱0.183 | 230K shares | ₱43K | +₱0.01 | +5.56% |
| Jan 02, 2026 | ₱0.180 | ₱0.187 | ₱0.180 | 670K shares | ₱121K | -₱0.01 | -3.74% |
| Dec 29, 2025 | ₱0.187 | ₱0.190 | ₱0.185 | 170K shares | ₱32K | +₱0.00 | +1.08% |
| Dec 26, 2025 | ₱0.185 | ₱0.185 | ₱0.180 | 6.65M shares | ₱1.21 Million | +₱0.00 | +2.21% |
| Dec 23, 2025 | ₱0.181 | ₱0.187 | ₱0.181 | 3.06M shares | ₱557K | +₱0.00 | +1.12% |
| Dec 22, 2025 | ₱0.179 | ₱0.181 | ₱0.179 | 1.17M shares | ₱212K | -₱0.00 | -0.56% |
| Dec 19, 2025 | ₱0.180 | ₱0.180 | ₱0.177 | 530K shares | ₱94K | +₱0.00 | +1.12% |
| Dec 18, 2025 | ₱0.178 | ₱0.180 | ₱0.177 | 2.24M shares | ₱403K | +₱0.00 | +0.56% |
| Dec 17, 2025 | ₱0.177 | ₱0.179 | ₱0.177 | 540K shares | ₱96K | -₱0.00 | -1.12% |
| Dec 16, 2025 | ₱0.179 | ₱0.180 | ₱0.179 | 100K shares | ₱18K | -₱0.00 | -0.56% |
| Dec 15, 2025 | ₱0.180 | ₱0.180 | ₱0.175 | 3.53M shares | ₱630K | +₱0.01 | +3.45% |
| Dec 12, 2025 | ₱0.174 | ₱0.175 | ₱0.174 | 2.76M shares | ₱481K | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱0.174 | ₱0.180 | ₱0.174 | 570K shares | ₱99K | -₱0.01 | -3.33% |
| Dec 10, 2025 | ₱0.180 | ₱0.180 | ₱0.174 | 20K shares | ₱4K | ₱0.00 | 0.00% |
| Dec 09, 2025 | ₱0.180 | ₱0.181 | ₱0.170 | 3.80M shares | ₱662K | -₱0.00 | -0.55% |
| Dec 05, 2025 | ₱0.181 | ₱0.185 | ₱0.175 | 140K shares | ₱25K | -₱0.00 | -2.16% |
| Dec 04, 2025 | ₱0.185 | ₱0.188 | ₱0.177 | 320K shares | ₱58K | +₱0.01 | +2.78% |
| Dec 03, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 02, 2025 | ₱0.180 | ₱0.189 | ₱0.180 | 450K shares | ₱81K | -₱0.01 | -3.23% |
| Dec 01, 2025 | ₱0.186 | ₱0.192 | ₱0.178 | 2.52M shares | ₱468K | +₱0.01 | +4.49% |
| Nov 28, 2025 | ₱0.178 | ₱0.178 | ₱0.178 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.178 | ₱0.178 | ₱0.178 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 26, 2025 | ₱0.178 | ₱0.178 | ₱0.178 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱0.178 | ₱0.178 | ₱0.166 | 1.14M shares | ₱191K | +₱0.00 | +1.14% |
| Nov 24, 2025 | ₱0.176 | ₱0.176 | ₱0.164 | 70K shares | ₱12K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱0.176 | ₱0.176 | ₱0.176 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 20, 2025 | ₱0.176 | ₱0.176 | ₱0.164 | 30K shares | ₱5K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.176 | ₱0.177 | ₱0.161 | 1.41M shares | ₱231K | -₱0.00 | -0.56% |
| Nov 18, 2025 | ₱0.177 | ₱0.177 | ₱0.177 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱0.177 | ₱0.177 | ₱0.173 | 30K shares | ₱5K | +₱0.00 | +1.14% |
| Nov 14, 2025 | ₱0.175 | ₱0.195 | ₱0.175 | 1.77M shares | ₱316K | -₱0.02 | -10.26% |
| Nov 13, 2025 | ₱0.195 | ₱0.208 | ₱0.190 | 640K shares | ₱122K | ₱0.00 | 0.00% |
| Nov 12, 2025 | ₱0.195 | ₱0.209 | ₱0.182 | 690K shares | ₱126K | +₱0.00 | +0.52% |
| Nov 11, 2025 | ₱0.194 | ₱0.210 | ₱0.191 | 760K shares | ₱151K | -₱0.01 | -7.62% |
| Nov 10, 2025 | ₱0.210 | ₱0.210 | ₱0.184 | 3.47M shares | ₱671K | +₱0.03 | +14.13% |
| Nov 07, 2025 | ₱0.184 | ₱0.192 | ₱0.184 | 210K shares | ₱39K | -₱0.01 | -5.15% |
| Nov 06, 2025 | ₱0.194 | ₱0.194 | ₱0.178 | 710K shares | ₱127K | +₱0.02 | +8.99% |
| Nov 05, 2025 | ₱0.178 | ₱0.178 | ₱0.178 | 0 | ₱0 | ₱0.00 | 0.00% |
| Nov 04, 2025 | ₱0.178 | ₱0.180 | ₱0.178 | 60K shares | ₱11K | -₱0.00 | -1.11% |
| Nov 03, 2025 | ₱0.180 | ₱0.187 | ₱0.170 | 1.37M shares | ₱244K | ₱0.00 | 0.00% |
| Oct 30, 2025 | ₱0.180 | ₱0.180 | ₱0.180 | 0 | ₱0 | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.180 | ₱0.190 | ₱0.164 | 460K shares | ₱81K | +₱0.01 | +2.86% |
| Oct 28, 2025 | ₱0.175 | ₱0.175 | ₱0.168 | 580K shares | ₱100K | -₱0.00 | -1.69% |
| Oct 27, 2025 | ₱0.178 | ₱0.203 | ₱0.177 | 5.21M shares | ₱957K | -₱0.02 | -12.32% |
| Oct 24, 2025 | ₱0.203 | ₱0.213 | ₱0.196 | 2.84M shares | ₱573K | +₱0.00 | +1.50% |
| Oct 23, 2025 | ₱0.200 | ₱0.200 | ₱0.192 | 810K shares | ₱160K | ₱0.00 | 0.00% |
| Oct 22, 2025 | ₱0.200 | ₱0.221 | ₱0.187 | 10.15M shares | ₱1.96 Million | -₱0.02 | -9.50% |
| Oct 21, 2025 | ₱0.221 | ₱0.240 | ₱0.215 | 4.81M shares | ₱1.09 Million | -₱0.00 | -1.78% |
| Oct 20, 2025 | ₱0.225 | ₱0.227 | ₱0.217 | 2.64M shares | ₱582K | -₱0.01 | -5.46% |
| Oct 17, 2025 | ₱0.238 | ₱0.250 | ₱0.230 | 7.74M shares | ₱1.81 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱0.238 | ₱0.260 | ₱0.238 | 4.97M shares | ₱1.23 Million | -₱0.01 | -4.80% |
| Oct 15, 2025 | ₱0.250 | ₱0.260 | ₱0.236 | 5.83M shares | ₱1.45 Million | +₱0.01 | +2.46% |
| Oct 14, 2025 | ₱0.244 | ₱0.260 | ₱0.220 | 35.39M shares | ₱8.89 Million | +₱0.03 | +10.91% |
| Oct 13, 2025 | ₱0.220 | ₱0.224 | ₱0.201 | 25.98M shares | ₱5.47 Million | +₱0.02 | +11.11% |
| Oct 10, 2025 | ₱0.198 | ₱0.211 | ₱0.192 | 3.77M shares | ₱766K | -₱0.01 | -5.71% |
| Oct 09, 2025 | ₱0.210 | ₱0.210 | ₱0.184 | 22.77M shares | ₱4.38 Million | +₱0.03 | +12.90% |
| Oct 08, 2025 | ₱0.186 | ₱0.187 | ₱0.180 | 9.37M shares | ₱1.73 Million | +₱0.01 | +3.33% |
| Oct 07, 2025 | ₱0.180 | ₱0.180 | ₱0.176 | 1.50M shares | ₱266K | +₱0.00 | +1.12% |
| Oct 06, 2025 | ₱0.178 | ₱0.181 | ₱0.175 | 2.44M shares | ₱438K | +₱0.00 | +1.71% |
| Oct 03, 2025 | ₱0.175 | ₱0.180 | ₱0.175 | 250K shares | ₱44K | -₱0.00 | -2.78% |
| Oct 02, 2025 | ₱0.180 | ₱0.180 | ₱0.179 | 690K shares | ₱124K | +₱0.00 | +0.56% |
| Oct 01, 2025 | ₱0.179 | ₱0.179 | ₱0.172 | 2.78M shares | ₱480K | +₱0.00 | +1.70% |
| Sep 30, 2025 | ₱0.176 | ₱0.182 | ₱0.176 | 2.58M shares | ₱463K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.176 | ₱0.176 | ₱0.170 | 2.56M shares | ₱446K | ₱0.00 | 0.00% |
This historical data puts the recent movement of the LCB 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 LCB sits within its recent range.
Price & Volume Charts
Visual representation of LCB historical performance for the selected period
Historical Price Chart
The chart displays LCB 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 LCB price history for the selected period
Sep
2026
September 10, 2026
Highest Price
₱0.260
Peak price of ₱0.260 reached during this period, representing the stock's maximum value, with 24.66M shares traded and +4.84% price movement on that day
Jul
2026
July 02, 2026
Lowest Price
₱0.171
Lowest price of ₱0.171 recorded, marking the period's minimum valuation, with a -0.58% decline on that day
Nov
2025
November 10, 2025
Biggest Daily Gain
₱0.210
(+14.13%)
Single-day gain of 14.13% with ₱0.03 price increase, the largest percentage rise in this period, with 3.47M shares changing hands
Oct
2025
October 27, 2025
Biggest Daily Loss
₱0.178
(-12.32%)
Single-day loss of -12.32% with ₱0.02 price decrease, the largest percentage drop in this period, with 5.21M shares traded during the decline
Oct
2025
October 14, 2025
Highest Trading Volume
₱0.244
35.39M Shares (₱8.64M total value)
Most actively traded day with 35.39M shares (₱8.64M total value) at ₱0.244 per share, indicating peak investor activity
Historical Insights
Statistical analysis of LCB price movements for the selected period
Long-Term Trend (MA200)
Bullish
LCB is trading 22.98% above the 200-day Moving Average (₱0.200). This level often acts as dynamic support during uptrends.
Price Volatility
High
LCB showed high volatility with a standard deviation of 3.53% 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 September 28, 2025 to September 28, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LCB recorded 101 positive days, 85 negative days, and 57 unchanged days, resulting in a win rate of 41.6% for the period.
Average Daily Change
+0.20%
The stock demonstrated an average daily change of +0.20%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.09
The trading range spread for LCB was ₱0.09, 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 LCB by sector and industry.
Historical Price Data FAQs
Common questions about LCB stock price history page
What is the LCB stock price history page?
The LCB stock price history page provides comprehensive historical trading data for Lepanto Consolidated Mining Company 'B', including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is LCB's 52-week trading range?
LCB has traded between ₱0.17 and ₱0.26 over the past 52 weeks for Lepanto Consolidated Mining Company 'B', representing a price range of 52.0%. Currently trading at ₱0.24, the stock is 42.7% above its 52-week low and 6.2% below its 52-week high.
How has LCB performed year-to-date (YTD)?
Year-to-date in 2026, LCB has gained 35.6% from ₱0.18 to ₱0.24 for Lepanto Consolidated Mining Company 'B'. The stock reached a YTD high of ₱0.26 and a low of ₱0.17.
What is LCB's 50-day moving average (MA50)?
The 50-day moving average for Lepanto Consolidated Mining Company 'B' (LCB) is ₱0.22. The stock is currently trading above this level at ₱0.24, which is 8.7% above the 50-day MA.
What is LCB's 200-day moving average (MA200)?
The 200-day moving average for Lepanto Consolidated Mining Company 'B' (LCB) is ₱0.20. The stock is currently trading above this key long-term indicator at ₱0.24, which is 23.0% above the 200-day MA.