LCB Stock Price History - Lepanto Consolidated Mining Company 'B'
Best Day
₱0.165
June 24, 2025
Worst Day
₱0.116
July 18, 2025
Average Volume
2.9M
Daily Average
Most Traded
15.3M
June 24, 2025
| Date | Close | High | Low | Volume | Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | ₱0.130 | ₱0.135 | ₱0.119 | 1,970,000 | ₱250,290.00 | +0.01 | +9.24% |
| Jul 21, 2025 | ₱0.119 | ₱0.119 | ₱0.115 | 1,070,000 | ₱125,450.00 | +0.00 | +2.59% |
| Jul 18, 2025 | ₱0.116 | ₱0.130 | ₱0.116 | 4,910,000 | ₱597,210.00 | -0.01 | -10.08% |
| Jul 17, 2025 | ₱0.129 | ₱0.145 | ₱0.129 | 1,060,000 | ₱137,570.00 | -0.01 | -11.03% |
| Jul 16, 2025 | ₱0.145 | ₱0.145 | ₱0.140 | 510,000 | ₱71,450.00 | 0.00 | 0.00% |
| Jul 15, 2025 | ₱0.145 | ₱0.148 | ₱0.140 | 2,160,000 | ₱309,030.00 | +0.00 | +0.69% |
| Jul 14, 2025 | ₱0.144 | ₱0.144 | ₱0.128 | 5,040,000 | ₱705,490.00 | +0.01 | +8.27% |
| Jul 11, 2025 | ₱0.133 | ₱0.133 | ₱0.133 | 50,000 | ₱6,650.00 | 0.00 | 0.00% |
| Jul 10, 2025 | ₱0.133 | ₱0.135 | ₱0.123 | 770,000 | ₱101,230.00 | +0.01 | +8.13% |
| Jul 09, 2025 | ₱0.123 | ₱0.130 | ₱0.123 | 2,150,000 | ₱266,240.00 | -0.01 | -4.65% |
| Jul 08, 2025 | ₱0.129 | ₱0.140 | ₱0.129 | 8,880,000 | ₱1,178,590.00 | -0.00 | -3.01% |
| Jul 07, 2025 | ₱0.133 | ₱0.138 | ₱0.133 | 500,000 | ₱67,100.00 | -0.00 | -3.62% |
| Jul 04, 2025 | ₱0.138 | ₱0.150 | ₱0.136 | 1,190,000 | ₱164,300.00 | -0.00 | -1.43% |
| Jul 03, 2025 | ₱0.140 | ₱0.142 | ₱0.140 | 1,040,000 | ₱147,060.00 | -0.00 | -1.41% |
| Jul 02, 2025 | ₱0.142 | ₱0.160 | ₱0.142 | 1,100,000 | ₱161,780.00 | -0.01 | -5.33% |
| Jul 01, 2025 | ₱0.150 | ₱0.150 | ₱0.140 | 2,370,000 | ₱349,690.00 | +0.01 | +7.14% |
| Jun 30, 2025 | ₱0.140 | ₱0.148 | ₱0.140 | 330,000 | ₱48,680.00 | -0.01 | -6.04% |
| Jun 27, 2025 | ₱0.149 | ₱0.152 | ₱0.135 | 3,570,000 | ₱512,070.00 | -0.00 | -1.97% |
| Jun 26, 2025 | ₱0.152 | ₱0.158 | ₱0.152 | 3,990,000 | ₱617,140.00 | -0.01 | -3.80% |
| Jun 25, 2025 | ₱0.158 | ₱0.168 | ₱0.157 | 250,000 | ₱40,290.00 | -0.01 | -4.24% |
| Jun 24, 2025 | ₱0.165 | ₱0.174 | ₱0.157 | 15,340,000 | ₱2,608,430.00 | +0.01 | +5.10% |
| Jun 23, 2025 | ₱0.157 | ₱0.169 | ₱0.151 | 5,300,000 | ₱845,950.00 | +0.01 | +3.97% |
Advanced Filters
Narrow down the LCB 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.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics