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

Advanced Filters
Best Day
₱0.250
October 15, 2025
Worst Day
₱0.175
October 28, 2025
Average Volume
6.6M
Daily Average
Most Traded
35.4M
October 14, 2025
Date Close High Low Volume Value Change Change %
Nov 07, 2025 ₱0.184 ₱0.192 ₱0.184 210,000 ₱38,800.00 -0.01 -5.15%
Nov 06, 2025 ₱0.194 ₱0.194 ₱0.178 710,000 ₱126,730.00 +0.02 +8.99%
Nov 05, 2025 ₱0.178 ₱0.178 ₱0.178 0 ₱0.00 0.00 0.00%
Nov 04, 2025 ₱0.178 ₱0.180 ₱0.178 60,000 ₱10,680.00 -0.00 -1.11%
Nov 03, 2025 ₱0.180 ₱0.187 ₱0.170 1,370,000 ₱244,070.00 0.00 0.00%
Oct 30, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
Oct 29, 2025 ₱0.180 ₱0.190 ₱0.164 460,000 ₱80,740.00 +0.01 +2.86%
Oct 28, 2025 ₱0.175 ₱0.175 ₱0.168 580,000 ₱100,340.00 -0.00 -1.69%
Oct 27, 2025 ₱0.178 ₱0.203 ₱0.177 5,210,000 ₱957,150.00 -0.02 -12.32%
Oct 24, 2025 ₱0.203 ₱0.213 ₱0.196 2,840,000 ₱573,040.00 +0.00 +1.50%
Oct 23, 2025 ₱0.200 ₱0.200 ₱0.192 810,000 ₱160,370.00 0.00 0.00%
Oct 22, 2025 ₱0.200 ₱0.221 ₱0.187 10,150,000 ₱1,958,830.00 -0.02 -9.50%
Oct 21, 2025 ₱0.221 ₱0.240 ₱0.215 4,810,000 ₱1,085,350.00 -0.00 -1.78%
Oct 20, 2025 ₱0.225 ₱0.227 ₱0.217 2,640,000 ₱582,360.00 -0.01 -5.46%
Oct 17, 2025 ₱0.238 ₱0.250 ₱0.230 7,740,000 ₱1,814,940.00 0.00 0.00%
Oct 16, 2025 ₱0.238 ₱0.260 ₱0.238 4,970,000 ₱1,232,620.00 -0.01 -4.80%
Oct 15, 2025 ₱0.250 ₱0.260 ₱0.236 5,830,000 ₱1,453,640.00 +0.01 +2.46%
Oct 14, 2025 ₱0.244 ₱0.260 ₱0.220 35,390,000 ₱8,888,630.00 +0.03 +10.91%
Oct 13, 2025 ₱0.220 ₱0.224 ₱0.201 25,980,000 ₱5,467,860.00 +0.02 +11.11%
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%
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