LCB Stock Price History - Lepanto Consolidated Mining Company 'B'

Advanced Filters
Best Day
₱0.170
September 08, 2025
Worst Day
₱0.138
August 26, 2025
Average Volume
2.9M
Daily Average
Most Traded
22.6M
September 01, 2025
Date Close High Low Volume Value Change Change %
Sep 16, 2025 ₱0.168 ₱0.171 ₱0.165 2,370,000 ₱399,820.00 +0.00 +0.60%
Sep 15, 2025 ₱0.167 ₱0.167 ₱0.163 3,150,000 ₱518,150.00 +0.00 +2.45%
Sep 12, 2025 ₱0.163 ₱0.163 ₱0.157 750,000 ₱119,720.00 +0.01 +3.82%
Sep 11, 2025 ₱0.157 ₱0.165 ₱0.157 1,090,000 ₱176,690.00 -0.01 -4.85%
Sep 10, 2025 ₱0.165 ₱0.168 ₱0.164 1,550,000 ₱255,080.00 -0.00 -1.79%
Sep 09, 2025 ₱0.168 ₱0.170 ₱0.168 620,000 ₱104,760.00 -0.00 -1.18%
Sep 08, 2025 ₱0.170 ₱0.175 ₱0.168 5,610,000 ₱965,030.00 +0.00 +1.19%
Sep 05, 2025 ₱0.168 ₱0.170 ₱0.160 2,890,000 ₱466,050.00 -0.00 -1.18%
Sep 04, 2025 ₱0.170 ₱0.170 ₱0.160 3,770,000 ₱637,090.00 +0.01 +6.25%
Sep 03, 2025 ₱0.160 ₱0.166 ₱0.160 820,000 ₱131,940.00 0.00 0.00%
Sep 02, 2025 ₱0.160 ₱0.171 ₱0.158 10,040,000 ₱1,659,290.00 0.00 0.00%
Sep 01, 2025 ₱0.160 ₱0.166 ₱0.142 22,610,000 ₱3,590,340.00 +0.02 +12.68%
Aug 29, 2025 ₱0.142 ₱0.142 ₱0.139 2,740,000 ₱386,140.00 +0.00 +2.16%
Aug 28, 2025 ₱0.139 ₱0.139 ₱0.139 0 ₱0.00 0.00 0.00%
Aug 27, 2025 ₱0.139 ₱0.140 ₱0.130 300,000 ₱40,860.00 +0.00 +0.72%
Aug 26, 2025 ₱0.138 ₱0.138 ₱0.130 240,000 ₱31,510.00 0.00 0.00%
Aug 22, 2025 ₱0.138 ₱0.138 ₱0.138 0 ₱0.00 0.00 0.00%
Aug 20, 2025 ₱0.138 ₱0.140 ₱0.131 60,000 ₱7,990.00 -0.00 -1.43%
Aug 19, 2025 ₱0.140 ₱0.140 ₱0.140 200,000 ₱28,000.00 0.00 0.00%
Aug 18, 2025 ₱0.140 ₱0.140 ₱0.140 0 ₱0.00 0.00 0.00%
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.

Reset Filters
 
Explore the Philippine Stocks