LCB Stock Price History - Lepanto Consolidated Mining Company 'B'
Best Day (1Y)
₱0.250
October 15, 2025
Worst Day (1Y)
₱0.0620
December 03, 2024
Average Volume (1Y)
2.74M
Daily Average
Most Traded (1Y)
82.38M
June 18, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | ₱0.176 | ₱0.176 | ₱0.162 | 610K shares | ₱100K | +₱0.01 | +4.76% |
| Sep 25, 2025 | ₱0.168 | ₱0.178 | ₱0.168 | 1.96M shares | ₱334K | -₱0.01 | -5.62% |
| Sep 24, 2025 | ₱0.178 | ₱0.178 | ₱0.170 | 2.04M shares | ₱352K | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱0.178 | ₱0.180 | ₱0.175 | 8.15M shares | ₱1.46 Million | +₱0.00 | +1.71% |
| Sep 22, 2025 | ₱0.175 | ₱0.176 | ₱0.168 | 420K shares | ₱72K | +₱0.01 | +4.17% |
| Sep 19, 2025 | ₱0.168 | ₱0.176 | ₱0.168 | 850K shares | ₱144K | -₱0.00 | -2.89% |
| Sep 18, 2025 | ₱0.173 | ₱0.174 | ₱0.169 | 2.45M shares | ₱420K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.173 | ₱0.180 | ₱0.168 | 11.62M shares | ₱2.04 Million | +₱0.01 | +2.98% |
| Sep 16, 2025 | ₱0.168 | ₱0.171 | ₱0.165 | 2.37M shares | ₱400K | +₱0.00 | +0.60% |
| Sep 15, 2025 | ₱0.167 | ₱0.167 | ₱0.163 | 3.15M shares | ₱518K | +₱0.00 | +2.45% |
| Sep 12, 2025 | ₱0.163 | ₱0.163 | ₱0.157 | 750K shares | ₱120K | +₱0.01 | +3.82% |
| Sep 11, 2025 | ₱0.157 | ₱0.165 | ₱0.157 | 1.09M shares | ₱177K | -₱0.01 | -4.85% |
| Sep 10, 2025 | ₱0.165 | ₱0.168 | ₱0.164 | 1.55M shares | ₱255K | -₱0.00 | -1.79% |
| Sep 09, 2025 | ₱0.168 | ₱0.170 | ₱0.168 | 620K shares | ₱105K | -₱0.00 | -1.18% |
| Sep 08, 2025 | ₱0.170 | ₱0.175 | ₱0.168 | 5.61M shares | ₱965K | +₱0.00 | +1.19% |
| Sep 05, 2025 | ₱0.168 | ₱0.170 | ₱0.160 | 2.89M shares | ₱466K | -₱0.00 | -1.18% |
| Sep 04, 2025 | ₱0.170 | ₱0.170 | ₱0.160 | 3.77M shares | ₱637K | +₱0.01 | +6.25% |
| Sep 03, 2025 | ₱0.160 | ₱0.166 | ₱0.160 | 820K shares | ₱132K | ₱0.00 | 0.00% |
| Sep 02, 2025 | ₱0.160 | ₱0.171 | ₱0.158 | 10.04M shares | ₱1.66 Million | ₱0.00 | 0.00% |
| Sep 01, 2025 | ₱0.160 | ₱0.166 | ₱0.142 | 22.61M shares | ₱3.59 Million | +₱0.02 | +12.68% |
| Aug 29, 2025 | ₱0.142 | ₱0.142 | ₱0.139 | 2.74M shares | ₱386K | +₱0.00 | +2.16% |
| Aug 28, 2025 | ₱0.139 | ₱0.139 | ₱0.139 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱0.139 | ₱0.140 | ₱0.130 | 300K shares | ₱41K | +₱0.00 | +0.72% |
| Aug 26, 2025 | ₱0.138 | ₱0.138 | ₱0.130 | 240K shares | ₱32K | ₱0.00 | 0.00% |
| Aug 22, 2025 | ₱0.138 | ₱0.138 | ₱0.138 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱0.138 | ₱0.140 | ₱0.131 | 60K shares | ₱8K | -₱0.00 | -1.43% |
| Aug 19, 2025 | ₱0.140 | ₱0.140 | ₱0.140 | 200K shares | ₱28K | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱0.140 | ₱0.140 | ₱0.140 | 0 | ₱0 | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.140 | ₱0.144 | ₱0.140 | 1.47M shares | ₱206K | -₱0.00 | -2.78% |
| Aug 14, 2025 | ₱0.144 | ₱0.150 | ₱0.142 | 4.64M shares | ₱680K | -₱0.00 | -0.69% |
| Aug 13, 2025 | ₱0.145 | ₱0.149 | ₱0.140 | 2.37M shares | ₱348K | +₱0.01 | +3.57% |
| Aug 12, 2025 | ₱0.140 | ₱0.145 | ₱0.140 | 3.99M shares | ₱569K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.140 | ₱0.140 | ₱0.133 | 2.83M shares | ₱387K | +₱0.01 | +4.48% |
| Aug 08, 2025 | ₱0.134 | ₱0.134 | ₱0.125 | 2.99M shares | ₱382K | +₱0.00 | +3.08% |
| Aug 07, 2025 | ₱0.130 | ₱0.131 | ₱0.125 | 700K shares | ₱91K | -₱0.00 | -0.76% |
| Aug 06, 2025 | ₱0.131 | ₱0.132 | ₱0.122 | 460K shares | ₱57K | -₱0.00 | -0.76% |
| Aug 05, 2025 | ₱0.132 | ₱0.132 | ₱0.128 | 150K shares | ₱19K | +₱0.00 | +3.13% |
| Aug 04, 2025 | ₱0.128 | ₱0.128 | ₱0.116 | 8.53M shares | ₱1.04 Million | +₱0.01 | +10.34% |
| Aug 01, 2025 | ₱0.116 | ₱0.117 | ₱0.112 | 20K shares | ₱2K | +₱0.00 | +3.57% |
| Jul 31, 2025 | ₱0.112 | ₱0.120 | ₱0.112 | 820K shares | ₱92K | -₱0.01 | -6.67% |
| Jul 30, 2025 | ₱0.120 | ₱0.120 | ₱0.113 | 2.00M shares | ₱228K | +₱0.00 | +0.84% |
| Jul 29, 2025 | ₱0.119 | ₱0.119 | ₱0.111 | 13.23M shares | ₱1.48 Million | +₱0.00 | +0.85% |
| Jul 28, 2025 | ₱0.118 | ₱0.129 | ₱0.114 | 5.61M shares | ₱653K | -₱0.01 | -8.53% |
| Jul 25, 2025 | ₱0.129 | ₱0.129 | ₱0.121 | 620K shares | ₱76K | +₱0.01 | +6.61% |
| Jul 24, 2025 | ₱0.121 | ₱0.131 | ₱0.121 | 4.73M shares | ₱576K | -₱0.01 | -6.92% |
| Jul 23, 2025 | ₱0.130 | ₱0.130 | ₱0.128 | 710K shares | ₱92K | +₱0.00 | +1.56% |
| Jul 22, 2025 | ₱0.128 | ₱0.135 | ₱0.119 | 2.38M shares | ₱303K | +₱0.01 | +7.56% |
| Jul 21, 2025 | ₱0.119 | ₱0.119 | ₱0.115 | 1.07M shares | ₱125K | +₱0.00 | +2.59% |
| Jul 18, 2025 | ₱0.116 | ₱0.130 | ₱0.116 | 4.91M shares | ₱597K | -₱0.01 | -10.08% |
| Jul 17, 2025 | ₱0.129 | ₱0.145 | ₱0.129 | 1.06M shares | ₱138K | -₱0.01 | -11.03% |
| Jul 16, 2025 | ₱0.145 | ₱0.145 | ₱0.140 | 510K shares | ₱71K | ₱0.00 | 0.00% |
| Jul 15, 2025 | ₱0.145 | ₱0.148 | ₱0.140 | 2.16M shares | ₱309K | +₱0.00 | +0.69% |
| Jul 14, 2025 | ₱0.144 | ₱0.144 | ₱0.128 | 5.04M shares | ₱705K | +₱0.01 | +8.27% |
| Jul 11, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 50K shares | ₱7K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.133 | ₱0.135 | ₱0.123 | 770K shares | ₱101K | +₱0.01 | +8.13% |
| Jul 09, 2025 | ₱0.123 | ₱0.130 | ₱0.123 | 2.15M shares | ₱266K | -₱0.01 | -4.65% |
| Jul 08, 2025 | ₱0.129 | ₱0.140 | ₱0.129 | 8.88M shares | ₱1.18 Million | -₱0.00 | -3.01% |
| Jul 07, 2025 | ₱0.133 | ₱0.138 | ₱0.133 | 500K shares | ₱67K | -₱0.00 | -3.62% |
| Jul 04, 2025 | ₱0.138 | ₱0.150 | ₱0.136 | 1.19M shares | ₱164K | -₱0.00 | -1.43% |
| Jul 03, 2025 | ₱0.140 | ₱0.142 | ₱0.140 | 1.04M shares | ₱147K | -₱0.00 | -1.41% |
| Jul 02, 2025 | ₱0.142 | ₱0.160 | ₱0.142 | 1.10M shares | ₱162K | -₱0.01 | -5.33% |
| Jul 01, 2025 | ₱0.150 | ₱0.150 | ₱0.140 | 2.37M shares | ₱350K | +₱0.01 | +7.14% |
| Jun 30, 2025 | ₱0.140 | ₱0.148 | ₱0.140 | 330K shares | ₱49K | -₱0.01 | -6.04% |
| Jun 27, 2025 | ₱0.149 | ₱0.152 | ₱0.135 | 3.57M shares | ₱512K | -₱0.00 | -1.97% |
| Jun 26, 2025 | ₱0.152 | ₱0.158 | ₱0.152 | 3.99M shares | ₱617K | -₱0.01 | -3.80% |
| Jun 25, 2025 | ₱0.158 | ₱0.168 | ₱0.157 | 250K shares | ₱40K | -₱0.01 | -4.24% |
| Jun 24, 2025 | ₱0.165 | ₱0.174 | ₱0.157 | 15.34M shares | ₱2.61 Million | +₱0.01 | +5.10% |
| Jun 23, 2025 | ₱0.157 | ₱0.169 | ₱0.151 | 5.30M shares | ₱846K | +₱0.01 | +3.97% |
| Jun 20, 2025 | ₱0.151 | ₱0.167 | ₱0.151 | 27.12M shares | ₱4.38 Million | -₱0.02 | -15.64% |
| Jun 19, 2025 | ₱0.179 | ₱0.188 | ₱0.162 | 19.94M shares | ₱3.46 Million | -₱0.00 | -1.10% |
| Jun 18, 2025 | ₱0.181 | ₱0.192 | ₱0.172 | 82.38M shares | ₱15.22 Million | +₱0.07 | +40.31% |
| Jun 17, 2025 | ₱0.129 | ₱0.129 | ₱0.0930 | 23.18M shares | ₱2.77 Million | +₱0.06 | +50.00% |
| Jun 16, 2025 | ₱0.0860 | ₱0.0900 | ₱0.0820 | 1.90M shares | ₱163K | +₱0.00 | +4.88% |
| Jun 13, 2025 | ₱0.0820 | ₱0.0850 | ₱0.0820 | 40K shares | ₱3K | -₱0.00 | -3.53% |
| Jun 11, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0850 | 10K shares | ₱850 | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱0.0850 | ₱0.0850 | ₱0.0820 | 140K shares | ₱12K | +₱0.00 | +2.41% |
| Jun 09, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0820 | 100K shares | ₱8K | +₱0.00 | +1.22% |
| Jun 05, 2025 | ₱0.0820 | ₱0.0820 | ₱0.0820 | 1.92M shares | ₱158K | +₱0.00 | +2.50% |
| Jun 04, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jun 02, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 330K shares | ₱26K | ₱0.00 | 0.00% |
| May 30, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0800 | 3.28M shares | ₱263K | -₱0.00 | -1.23% |
| May 29, 2025 | ₱0.0810 | ₱0.0870 | ₱0.0810 | 330K shares | ₱27K | -₱0.01 | -6.90% |
| May 28, 2025 | ₱0.0870 | ₱0.0890 | ₱0.0800 | 110K shares | ₱9K | -₱0.00 | -2.25% |
| May 27, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0890 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 26, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0800 | 1.91M shares | ₱154K | +₱0.01 | +7.23% |
| May 23, 2025 | ₱0.0830 | ₱0.0880 | ₱0.0820 | 1.90M shares | ₱156K | -₱0.00 | -5.68% |
| May 22, 2025 | ₱0.0880 | ₱0.0890 | ₱0.0830 | 370K shares | ₱32K | -₱0.00 | -1.12% |
| May 21, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0830 | 340K shares | ₱28K | +₱0.01 | +7.23% |
| May 20, 2025 | ₱0.0830 | ₱0.0840 | ₱0.0830 | 1.05M shares | ₱88K | -₱0.00 | -1.19% |
| May 19, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0840 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 16, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0820 | 840K shares | ₱70K | ₱0.00 | 0.00% |
| May 15, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0840 | 2.23M shares | ₱189K | -₱0.00 | -2.33% |
| May 14, 2025 | ₱0.0860 | ₱0.0880 | ₱0.0860 | 1.00M shares | ₱86K | -₱0.00 | -2.27% |
| May 13, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 09, 2025 | ₱0.0880 | ₱0.0910 | ₱0.0880 | 800K shares | ₱70K | -₱0.00 | -3.30% |
| May 08, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0870 | 410K shares | ₱36K | +₱0.00 | +1.11% |
| May 07, 2025 | ₱0.0900 | ₱0.0910 | ₱0.0870 | 200K shares | ₱18K | ₱0.00 | 0.00% |
| May 06, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0850 | 880K shares | ₱79K | +₱0.01 | +5.88% |
| May 05, 2025 | ₱0.0850 | ₱0.0900 | ₱0.0850 | 230K shares | ₱20K | -₱0.00 | -5.56% |
| May 02, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0850 | 1.16M shares | ₱102K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.0900 | ₱0.0920 | ₱0.0860 | 750K shares | ₱68K | +₱0.00 | +4.65% |
| Apr 29, 2025 | ₱0.0860 | ₱0.0900 | ₱0.0860 | 1.50M shares | ₱129K | -₱0.00 | -4.44% |
| Apr 28, 2025 | ₱0.0900 | ₱0.0910 | ₱0.0850 | 1.96M shares | ₱176K | -₱0.00 | -1.10% |
| Apr 25, 2025 | ₱0.0910 | ₱0.0910 | ₱0.0870 | 120K shares | ₱11K | +₱0.00 | +1.11% |
| Apr 24, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0850 | 1.06M shares | ₱95K | +₱0.01 | +5.88% |
| Apr 23, 2025 | ₱0.0850 | ₱0.0940 | ₱0.0850 | 2.44M shares | ₱221K | -₱0.01 | -6.59% |
| Apr 22, 2025 | ₱0.0910 | ₱0.0920 | ₱0.0890 | 1.35M shares | ₱122K | +₱0.00 | +1.11% |
| Apr 21, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0880 | 1.94M shares | ₱174K | +₱0.00 | +2.27% |
| Apr 16, 2025 | ₱0.0880 | ₱0.0880 | ₱0.0880 | 0 | ₱0 | ₱0.00 | 0.00% |
| Apr 15, 2025 | ₱0.0880 | ₱0.0890 | ₱0.0810 | 1.21M shares | ₱99K | -₱0.00 | -1.12% |
| Apr 14, 2025 | ₱0.0890 | ₱0.0890 | ₱0.0820 | 50K shares | ₱4K | +₱0.01 | +7.23% |
| Apr 11, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0810 | 1.77M shares | ₱147K | +₱0.00 | +2.47% |
| Apr 10, 2025 | ₱0.0810 | ₱0.0830 | ₱0.0810 | 640K shares | ₱52K | -₱0.00 | -2.41% |
| Apr 08, 2025 | ₱0.0830 | ₱0.0830 | ₱0.0730 | 4.02M shares | ₱333K | +₱0.00 | +2.47% |
| Apr 07, 2025 | ₱0.0810 | ₱0.0900 | ₱0.0810 | 10K shares | ₱810 | -₱0.01 | -10.00% |
| Apr 04, 2025 | ₱0.0900 | ₱0.0900 | ₱0.0860 | 1.32M shares | ₱114K | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱0.0900 | ₱0.0920 | ₱0.0890 | 1.35M shares | ₱121K | +₱0.00 | +1.12% |
| Apr 02, 2025 | ₱0.0890 | ₱0.0900 | ₱0.0870 | 2.73M shares | ₱244K | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱0.0890 | ₱0.0930 | ₱0.0850 | 2.25M shares | ₱205K | +₱0.00 | +4.71% |
| Mar 28, 2025 | ₱0.0850 | ₱0.0900 | ₱0.0770 | 10.43M shares | ₱871K | +₱0.01 | +10.39% |
| Mar 27, 2025 | ₱0.0770 | ₱0.0800 | ₱0.0750 | 3.75M shares | ₱286K | -₱0.00 | -1.28% |
| Mar 26, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0780 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱0.0780 | ₱0.0800 | ₱0.0780 | 500K shares | ₱39K | -₱0.00 | -2.50% |
| Mar 24, 2025 | ₱0.0800 | ₱0.0810 | ₱0.0800 | 500K shares | ₱40K | -₱0.00 | -1.23% |
| Mar 21, 2025 | ₱0.0810 | ₱0.0810 | ₱0.0810 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 20, 2025 | ₱0.0810 | ₱0.0810 | ₱0.0810 | 200K shares | ₱16K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.0810 | ₱0.0810 | ₱0.0810 | 0 | ₱0 | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.0810 | ₱0.0810 | ₱0.0800 | 180K shares | ₱14K | +₱0.00 | +1.25% |
| Mar 17, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0760 | 130K shares | ₱10K | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 10K shares | ₱800 | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0800 | 100K shares | ₱8K | ₱0.00 | 0.00% |
| Mar 12, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0730 | 30K shares | ₱2K | +₱0.01 | +9.59% |
| Mar 11, 2025 | ₱0.0730 | ₱0.0800 | ₱0.0730 | 10K shares | ₱730 | -₱0.01 | -8.75% |
| Mar 10, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0750 | 390K shares | ₱31K | +₱0.01 | +6.67% |
| Mar 07, 2025 | ₱0.0750 | ₱0.0780 | ₱0.0750 | 160K shares | ₱12K | -₱0.00 | -3.85% |
| Mar 06, 2025 | ₱0.0780 | ₱0.0780 | ₱0.0760 | 30K shares | ₱2K | +₱0.00 | +2.63% |
| Mar 05, 2025 | ₱0.0760 | ₱0.0800 | ₱0.0740 | 270K shares | ₱20K | -₱0.00 | -5.00% |
| Mar 04, 2025 | ₱0.0800 | ₱0.0800 | ₱0.0780 | 390K shares | ₱31K | +₱0.00 | +1.27% |
| Mar 03, 2025 | ₱0.0790 | ₱0.0800 | ₱0.0730 | 4.14M shares | ₱320K | -₱0.00 | -1.25% |
| Feb 28, 2025 | ₱0.0800 | ₱0.0860 | ₱0.0790 | 1.90M shares | ₱151K | -₱0.01 | -6.98% |
| Feb 27, 2025 | ₱0.0860 | ₱0.0870 | ₱0.0800 | 320K shares | ₱27K | -₱0.00 | -1.15% |
| Feb 26, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0850 | 80K shares | ₱7K | ₱0.00 | 0.00% |
| Feb 25, 2025 | ₱0.0870 | ₱0.0870 | ₱0.0850 | 900K shares | ₱77K | +₱0.00 | +1.16% |
| Feb 24, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0810 | 1.92M shares | ₱165K | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱0.0860 | ₱0.0860 | ₱0.0840 | 1.69M shares | ₱143K | +₱0.00 | +2.38% |
| Feb 20, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0840 | 300K shares | ₱25K | ₱0.00 | 0.00% |
| Feb 19, 2025 | ₱0.0840 | ₱0.0840 | ₱0.0700 | 10.82M shares | ₱841K | +₱0.01 | +10.53% |
| Feb 18, 2025 | ₱0.0760 | ₱0.0800 | ₱0.0720 | 1.73M shares | ₱132K | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱0.0760 | ₱0.0760 | ₱0.0700 | 6.97M shares | ₱497K | +₱0.01 | +8.57% |
| Feb 14, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 520K shares | ₱36K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0690 | 1.35M shares | ₱94K | +₱0.00 | +1.45% |
| Feb 12, 2025 | ₱0.0690 | ₱0.0700 | ₱0.0650 | 70K shares | ₱5K | -₱0.00 | -1.43% |
| Feb 11, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0650 | 290K shares | ₱20K | +₱0.01 | +7.69% |
| Feb 10, 2025 | ₱0.0650 | ₱0.0720 | ₱0.0650 | 10K shares | ₱650 | -₱0.01 | -9.72% |
| Feb 07, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0720 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 06, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0700 | 220K shares | ₱16K | +₱0.00 | +2.86% |
| Feb 05, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Feb 04, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0680 | 12.50M shares | ₱875K | +₱0.00 | +2.94% |
| Feb 03, 2025 | ₱0.0680 | ₱0.0720 | ₱0.0680 | 200K shares | ₱14K | -₱0.00 | -5.56% |
| Jan 31, 2025 | ₱0.0720 | ₱0.0720 | ₱0.0680 | 5.01M shares | ₱350K | +₱0.01 | +12.50% |
| Jan 30, 2025 | ₱0.0640 | ₱0.0640 | ₱0.0640 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱0.0640 | ₱0.0650 | ₱0.0640 | 1.90M shares | ₱122K | -₱0.00 | -1.54% |
| Jan 27, 2025 | ₱0.0650 | ₱0.0700 | ₱0.0650 | 20K shares | ₱1K | -₱0.00 | -7.14% |
| Jan 24, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0640 | 20K shares | ₱1K | ₱0.00 | 0.00% |
| Jan 22, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0700 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.0700 | ₱0.0700 | ₱0.0640 | 30K shares | ₱2K | +₱0.00 | +2.94% |
| Jan 17, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 16, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 15, 2025 | ₱0.0680 | ₱0.0700 | ₱0.0670 | 1.06M shares | ₱73K | +₱0.00 | +1.49% |
| Jan 14, 2025 | ₱0.0670 | ₱0.0680 | ₱0.0670 | 1.00M shares | ₱67K | -₱0.00 | -1.47% |
| Jan 13, 2025 | ₱0.0680 | ₱0.0690 | ₱0.0680 | 110K shares | ₱7K | -₱0.00 | -1.45% |
| Jan 10, 2025 | ₱0.0690 | ₱0.0700 | ₱0.0650 | 2.05M shares | ₱141K | +₱0.00 | +6.15% |
| Jan 09, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱0.0650 | ₱0.0650 | ₱0.0640 | 90K shares | ₱6K | +₱0.00 | +1.56% |
| Jan 07, 2025 | ₱0.0640 | ₱0.0650 | ₱0.0640 | 830K shares | ₱54K | -₱0.00 | -1.54% |
| Jan 06, 2025 | ₱0.0650 | ₱0.0690 | ₱0.0640 | 670K shares | ₱43K | -₱0.00 | -4.41% |
| Jan 03, 2025 | ₱0.0680 | ₱0.0680 | ₱0.0670 | 280K shares | ₱19K | +₱0.00 | +1.49% |
| Jan 02, 2025 | ₱0.0670 | ₱0.0670 | ₱0.0670 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 27, 2024 | ₱0.0670 | ₱0.0680 | ₱0.0670 | 2.82M shares | ₱189K | -₱0.00 | -1.47% |
| Dec 26, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0640 | 970K shares | ₱62K | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 20, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0680 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0620 | 110K shares | ₱7K | +₱0.00 | +1.49% |
| Dec 18, 2024 | ₱0.0670 | ₱0.0670 | ₱0.0650 | 20K shares | ₱1K | +₱0.00 | +3.08% |
| Dec 17, 2024 | ₱0.0650 | ₱0.0650 | ₱0.0650 | 400K shares | ₱26K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.0650 | ₱0.0690 | ₱0.0650 | 10K shares | ₱650 | -₱0.00 | -5.80% |
| Dec 13, 2024 | ₱0.0690 | ₱0.0690 | ₱0.0690 | 310K shares | ₱21K | +₱0.00 | +1.47% |
| Dec 12, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0650 | 1.93M shares | ₱129K | +₱0.00 | +1.49% |
| Dec 11, 2024 | ₱0.0670 | ₱0.0680 | ₱0.0660 | 830K shares | ₱55K | -₱0.00 | -1.47% |
| Dec 10, 2024 | ₱0.0680 | ₱0.0680 | ₱0.0630 | 380K shares | ₱26K | +₱0.01 | +7.94% |
| Dec 09, 2024 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 0 | ₱0 | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 30K shares | ₱2K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱0.0630 | ₱0.0630 | ₱0.0630 | 1.29M shares | ₱81K | ₱0.00 | 0.00% |
| Dec 04, 2024 | ₱0.0630 | ₱0.0630 | ₱0.0620 | 1.96M shares | ₱124K | +₱0.00 | +1.61% |
| Dec 03, 2024 | ₱0.0620 | ₱0.0630 | ₱0.0620 | 1.27M shares | ₱79K | -₱0.00 | -1.59% |
| Dec 02, 2024 | ₱0.0630 | ₱0.0660 | ₱0.0630 | 620K shares | ₱39K | -₱0.00 | -4.55% |
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
Oct
2025
October 15, 2025
Highest Price
₱0.250
Peak price of ₱0.250 reached during this period, representing the stock's maximum value, with 5.83M shares traded and +2.46% price movement on that day
Jun
2025
June 20, 2025
Biggest Daily Loss
₱0.151
(-15.64%)
Single-day loss of -15.64% with ₱0.02 price decrease, the largest percentage drop in this period, with 27.12M shares traded during the decline
Jun
2025
June 18, 2025
Highest Trading Volume
₱0.181
82.38M Shares (₱14.91M total value)
Most actively traded day with 82.38M shares (₱14.91M total value) at ₱0.181 per share, indicating peak investor activity
Jun
2025
June 17, 2025
Biggest Daily Gain
₱0.129
(+50.00%)
Single-day gain of 50.00% with ₱0.06 price increase, the largest percentage rise in this period, with 23.18M shares changing hands
Dec
2024
December 03, 2024
Lowest Price
₱0.0620
Lowest price of ₱0.0620 recorded, marking the period's minimum valuation, with a -1.59% decline on that day
Historical Insights
Statistical analysis of LCB price movements for the selected period
Long-Term Trend (MA200)
Bullish
LCB is trading 37.35% above the 200-day Moving Average (₱0.130). This level often acts as dynamic support during uptrends.
Price Volatility
High
LCB showed high volatility with a standard deviation of 6.04% 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 30, 2024 to November 30, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, LCB recorded 92 positive days, 81 negative days, and 70 unchanged days, resulting in a win rate of 37.9% for the period.
Average Daily Change
+0.57%
The stock demonstrated an average daily change of +0.57%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.19
The trading range spread for LCB 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 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 ₱0.06 and ₱0.25 over the past 52 weeks for Lepanto Consolidated Mining Company 'B', representing a price range of 303.2%. Currently trading at ₱0.18, the stock is 187.1% above its 52-week low and 28.8% below its 52-week high.
How has LCB performed year-to-date (YTD)?
Year-to-date in 2025, LCB has gained 165.7% from ₱0.07 to ₱0.18 for Lepanto Consolidated Mining Company 'B'. The stock reached a YTD high of ₱0.25 and a low of ₱0.06.
What is LCB's 50-day moving average (MA50)?
The 50-day moving average for Lepanto Consolidated Mining Company 'B' (LCB) is ₱0.19. The stock is currently trading below this level at ₱0.18, which is 6.2% below 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 ₱0.13. The stock is currently trading above this key long-term indicator at ₱0.18, which is 37.3% above the 200-day MA.