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

Advanced Filters
Best Day
₱0.210
October 09, 2025
Worst Day
₱0.157
September 11, 2025
Average Volume
3.8M
Daily Average
Most Traded
22.8M
October 09, 2025
Date Close High Low Volume Value Change Change %
Oct 10, 2025 ₱0.198 ₱0.211 ₱0.192 3,770,000 ₱765,810.00 -0.01 -5.71%
Oct 09, 2025 ₱0.210 ₱0.210 ₱0.184 22,770,000 ₱4,378,780.00 +0.03 +12.90%
Oct 08, 2025 ₱0.186 ₱0.187 ₱0.180 9,370,000 ₱1,731,170.00 +0.01 +3.33%
Oct 07, 2025 ₱0.180 ₱0.180 ₱0.176 1,500,000 ₱266,160.00 +0.00 +1.12%
Oct 06, 2025 ₱0.178 ₱0.181 ₱0.175 2,440,000 ₱438,120.00 +0.00 +1.71%
Oct 03, 2025 ₱0.175 ₱0.180 ₱0.175 250,000 ₱43,890.00 -0.00 -2.78%
Oct 02, 2025 ₱0.180 ₱0.180 ₱0.179 690,000 ₱124,020.00 +0.00 +0.56%
Oct 01, 2025 ₱0.179 ₱0.179 ₱0.172 2,780,000 ₱480,080.00 +0.00 +1.70%
Sep 30, 2025 ₱0.176 ₱0.182 ₱0.176 2,580,000 ₱463,160.00 0.00 0.00%
Sep 29, 2025 ₱0.176 ₱0.176 ₱0.170 2,560,000 ₱446,010.00 0.00 0.00%
Sep 26, 2025 ₱0.176 ₱0.176 ₱0.162 610,000 ₱100,400.00 +0.01 +4.76%
Sep 25, 2025 ₱0.168 ₱0.178 ₱0.168 1,960,000 ₱333,960.00 -0.01 -5.62%
Sep 24, 2025 ₱0.178 ₱0.178 ₱0.170 2,040,000 ₱351,860.00 0.00 0.00%
Sep 23, 2025 ₱0.178 ₱0.180 ₱0.175 8,150,000 ₱1,457,670.00 +0.00 +1.71%
Sep 22, 2025 ₱0.175 ₱0.176 ₱0.168 420,000 ₱72,160.00 +0.01 +4.17%
Sep 19, 2025 ₱0.168 ₱0.176 ₱0.168 850,000 ₱144,310.00 -0.00 -2.89%
Sep 18, 2025 ₱0.173 ₱0.174 ₱0.169 2,450,000 ₱420,460.00 0.00 0.00%
Sep 17, 2025 ₱0.173 ₱0.180 ₱0.168 11,620,000 ₱2,043,000.00 +0.01 +2.98%
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%
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