LODE Stock Price History - Lodestar Investment Holdings Corporation

Advanced Filters
Best Day
₱0.540
July 16, 2025
Worst Day
₱0.180
July 02, 2025
Average Volume
279.4K
Daily Average
Most Traded
26.8M
July 16, 2025
Date Close High Low Volume Value Change Change %
Jul 18, 2025 ₱0.430 ₱0.470 ₱0.370 5,420,000 ₱2,322,700.00 +0.02 +3.61%
Jul 17, 2025 ₱0.415 ₱0.600 ₱0.390 16,543,000 ₱8,167,580.00 -0.10 -23.15%
Jul 16, 2025 ₱0.540 ₱0.540 ₱0.425 26,840,000 ₱13,328,150.00 +0.26 +47.95%
Jul 15, 2025 ₱0.365 ₱0.365 ₱0.244 4,320,000 ₱1,435,220.00 +0.18 +49.59%
Jul 14, 2025 ₱0.244 ₱0.244 ₱0.244 0 ₱0.00 0.00 0.00%
Jul 11, 2025 ₱0.244 ₱0.244 ₱0.244 0 ₱0.00 0.00 0.00%
Jul 10, 2025 ₱0.244 ₱0.244 ₱0.244 0 ₱0.00 0.00 0.00%
Jul 09, 2025 ₱0.244 ₱0.270 ₱0.220 330,000 ₱78,950.00 +0.05 +22.00%
Jul 08, 2025 ₱0.200 ₱0.245 ₱0.190 420,000 ₱95,080.00 +0.01 +5.26%
Jul 07, 2025 ₱0.190 ₱0.230 ₱0.190 20,000 ₱3,810.00 -0.03 -17.39%
Jul 04, 2025 ₱0.230 ₱0.250 ₱0.220 130,000 ₱30,500.00 +0.01 +4.55%
Jul 03, 2025 ₱0.220 ₱0.220 ₱0.180 20,000 ₱4,390.00 +0.05 +22.22%
Jul 02, 2025 ₱0.180 ₱0.200 ₱0.180 10,000 ₱1,800.00 -0.02 -10.00%
Jul 01, 2025 ₱0.200 ₱0.200 ₱0.200 0 ₱0.00 0.00 0.00%
Jun 30, 2025 ₱0.200 ₱0.200 ₱0.200 100,000 ₱20,000.00 0.00 0.00%
Jun 27, 2025 ₱0.200 ₱0.200 ₱0.200 30,000 ₱6,000.00 0.00 0.00%
Jun 26, 2025 ₱0.200 ₱0.200 ₱0.186 60,000 ₱11,340.00 +0.02 +7.53%
Jun 25, 2025 ₱0.186 ₱0.232 ₱0.182 420,000 ₱83,220.00 +0.01 +3.33%
Jun 24, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
Jun 23, 2025 ₱0.180 ₱0.180 ₱0.180 40,000 ₱7,200.00 0.00 0.00%
Jun 20, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
Jun 19, 2025 ₱0.180 ₱0.180 ₱0.180 0 ₱0.00 0.00 0.00%
Jun 18, 2025 ₱0.180 ₱0.180 ₱0.180 10,000 ₱1,800.00 0.00 0.00%
Jun 17, 2025 ₱0.180 ₱0.182 ₱0.180 100,000 ₱18,050.00 -0.00 -1.10%
Jun 16, 2025 ₱0.182 ₱0.186 ₱0.182 120,000 ₱21,840.00 -0.00 -2.15%
Jun 13, 2025 ₱0.186 ₱0.186 ₱0.186 0 ₱0.00 0.00 0.00%
Jun 11, 2025 ₱0.186 ₱0.186 ₱0.186 0 ₱0.00 0.00 0.00%
Jun 10, 2025 ₱0.186 ₱0.186 ₱0.186 0 ₱0.00 0.00 0.00%
Jun 09, 2025 ₱0.186 ₱0.200 ₱0.186 40,000 ₱7,580.00 +0.00 +0.54%
Jun 05, 2025 ₱0.185 ₱0.185 ₱0.185 0 ₱0.00 0.00 0.00%
Jun 04, 2025 ₱0.185 ₱0.185 ₱0.185 0 ₱0.00 0.00 0.00%
Jun 03, 2025 ₱0.185 ₱0.208 ₱0.185 120,000 ₱22,250.00 -0.02 -11.06%
Jun 02, 2025 ₱0.208 ₱0.208 ₱0.184 10,000 ₱2,080.00 +0.03 +13.04%
May 30, 2025 ₱0.184 ₱0.216 ₱0.184 90,000 ₱16,820.00 -0.03 -14.81%
May 29, 2025 ₱0.216 ₱0.216 ₱0.216 0 ₱0.00 0.00 0.00%
May 28, 2025 ₱0.216 ₱0.216 ₱0.216 0 ₱0.00 0.00 0.00%
May 27, 2025 ₱0.216 ₱0.216 ₱0.216 0 ₱0.00 0.00 0.00%
May 26, 2025 ₱0.216 ₱0.216 ₱0.216 0 ₱0.00 0.00 0.00%
May 23, 2025 ₱0.216 ₱0.216 ₱0.200 10,000 ₱2,160.00 +0.02 +8.00%
May 22, 2025 ₱0.200 ₱0.200 ₱0.200 50,000 ₱10,000.00 0.00 0.00%
May 21, 2025 ₱0.200 ₱0.200 ₱0.200 10,000 ₱2,000.00 0.00 0.00%
May 20, 2025 ₱0.200 ₱0.210 ₱0.200 260,000 ₱53,700.00 -0.01 -4.76%
May 19, 2025 ₱0.210 ₱0.215 ₱0.210 200,000 ₱42,000.00 -0.00 -2.33%
May 16, 2025 ₱0.215 ₱0.215 ₱0.215 0 ₱0.00 0.00 0.00%
May 15, 2025 ₱0.215 ₱0.215 ₱0.210 10,000 ₱2,150.00 +0.01 +2.38%
May 14, 2025 ₱0.210 ₱0.210 ₱0.210 20,000 ₱4,200.00 0.00 0.00%
May 13, 2025 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
May 09, 2025 ₱0.210 ₱0.210 ₱0.210 0 ₱0.00 0.00 0.00%
May 08, 2025 ₱0.210 ₱0.235 ₱0.210 40,000 ₱8,400.00 -0.02 -10.64%
May 07, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
May 06, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
May 05, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
May 02, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Apr 30, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Apr 29, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Apr 28, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Apr 25, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Apr 24, 2025 ₱0.235 ₱0.235 ₱0.235 0 ₱0.00 0.00 0.00%
Apr 23, 2025 ₱0.235 ₱0.235 ₱0.211 10,000 ₱2,350.00 +0.03 +11.37%
Apr 22, 2025 ₱0.211 ₱0.211 ₱0.211 0 ₱0.00 0.00 0.00%
Apr 21, 2025 ₱0.211 ₱0.243 ₱0.211 190,000 ₱40,090.00 -0.03 -13.17%
Apr 16, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Apr 15, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Apr 14, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Apr 11, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Apr 10, 2025 ₱0.243 ₱0.243 ₱0.220 30,000 ₱6,830.00 +0.02 +9.95%
Apr 08, 2025 ₱0.221 ₱0.233 ₱0.221 10,000 ₱2,210.00 -0.01 -5.15%
Apr 07, 2025 ₱0.233 ₱0.233 ₱0.233 0 ₱0.00 0.00 0.00%
Apr 04, 2025 ₱0.233 ₱0.233 ₱0.233 0 ₱0.00 0.00 0.00%
Apr 03, 2025 ₱0.233 ₱0.233 ₱0.233 0 ₱0.00 0.00 0.00%
Apr 02, 2025 ₱0.233 ₱0.243 ₱0.221 20,000 ₱4,540.00 -0.01 -4.12%
Mar 31, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Mar 28, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Mar 27, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Mar 26, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Mar 25, 2025 ₱0.243 ₱0.243 ₱0.243 0 ₱0.00 0.00 0.00%
Mar 24, 2025 ₱0.243 ₱0.243 ₱0.220 10,000 ₱2,430.00 +0.03 +10.45%
Mar 21, 2025 ₱0.220 ₱0.250 ₱0.220 400,000 ₱94,260.00 -0.03 -12.00%
Mar 20, 2025 ₱0.250 ₱0.250 ₱0.245 160,000 ₱39,900.00 +0.03 +13.64%
Mar 19, 2025 ₱0.220 ₱0.260 ₱0.220 400,000 ₱88,220.00 -0.03 -15.38%
Mar 18, 2025 ₱0.260 ₱0.260 ₱0.260 0 ₱0.00 0.00 0.00%
Mar 17, 2025 ₱0.260 ₱0.265 ₱0.260 30,000 ₱7,800.00 -0.00 -1.89%
Mar 14, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Mar 13, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Mar 12, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Mar 11, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Mar 10, 2025 ₱0.265 ₱0.265 ₱0.265 10,000 ₱2,650.00 0.00 0.00%
Mar 07, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Mar 06, 2025 ₱0.265 ₱0.265 ₱0.265 0 ₱0.00 0.00 0.00%
Mar 05, 2025 ₱0.265 ₱0.265 ₱0.230 10,000 ₱2,650.00 +0.04 +15.22%
Mar 04, 2025 ₱0.230 ₱0.230 ₱0.230 0 ₱0.00 0.00 0.00%
Mar 03, 2025 ₱0.230 ₱0.230 ₱0.230 10,000 ₱2,300.00 0.00 0.00%
Feb 28, 2025 ₱0.230 ₱0.230 ₱0.230 0 ₱0.00 0.00 0.00%
Feb 27, 2025 ₱0.230 ₱0.230 ₱0.230 0 ₱0.00 0.00 0.00%
Feb 26, 2025 ₱0.230 ₱0.230 ₱0.230 0 ₱0.00 0.00 0.00%
Feb 25, 2025 ₱0.230 ₱0.230 ₱0.230 0 ₱0.00 0.00 0.00%
Feb 24, 2025 ₱0.230 ₱0.270 ₱0.230 20,000 ₱4,600.00 -0.03 -14.81%
Feb 21, 2025 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Feb 20, 2025 ₱0.270 ₱0.280 ₱0.270 80,000 ₱21,600.00 -0.01 -3.57%
Feb 19, 2025 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Feb 18, 2025 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Feb 17, 2025 ₱0.280 ₱0.280 ₱0.237 10,000 ₱2,800.00 +0.05 +18.14%
Feb 14, 2025 ₱0.237 ₱0.237 ₱0.237 0 ₱0.00 0.00 0.00%
Feb 13, 2025 ₱0.237 ₱0.280 ₱0.211 100,000 ₱24,130.00 +0.03 +12.32%
Feb 12, 2025 ₱0.211 ₱0.300 ₱0.211 100,000 ₱21,100.00 -0.06 -29.67%
Feb 11, 2025 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Feb 10, 2025 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Feb 07, 2025 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Feb 06, 2025 ₱0.300 ₱0.300 ₱0.285 10,000 ₱3,000.00 +0.02 +5.26%
Feb 05, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Feb 04, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Feb 03, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Jan 31, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Jan 30, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Jan 28, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Jan 27, 2025 ₱0.285 ₱0.285 ₱0.285 1,000,000 ₱285,000.00 0.00 0.00%
Jan 24, 2025 ₱0.285 ₱0.285 ₱0.285 0 ₱0.00 0.00 0.00%
Jan 23, 2025 ₱0.285 ₱0.295 ₱0.285 70,000 ₱20,250.00 -0.00 -1.72%
Jan 22, 2025 ₱0.290 ₱0.290 ₱0.290 0 ₱0.00 0.00 0.00%
Jan 21, 2025 ₱0.290 ₱0.295 ₱0.255 260,000 ₱71,150.00 -0.00 -1.69%
Jan 20, 2025 ₱0.295 ₱0.295 ₱0.295 0 ₱0.00 0.00 0.00%
Jan 17, 2025 ₱0.295 ₱0.295 ₱0.260 10,000 ₱2,950.00 +0.04 +13.46%
Jan 16, 2025 ₱0.260 ₱0.280 ₱0.250 200,000 ₱50,600.00 -0.02 -7.14%
Jan 15, 2025 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Jan 14, 2025 ₱0.280 ₱0.280 ₱0.280 200,000 ₱56,000.00 0.00 0.00%
Jan 13, 2025 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Jan 10, 2025 ₱0.280 ₱0.280 ₱0.250 40,000 ₱11,200.00 +0.03 +12.00%
Jan 09, 2025 ₱0.250 ₱0.250 ₱0.250 150,000 ₱37,500.00 0.00 0.00%
Jan 08, 2025 ₱0.250 ₱0.250 ₱0.250 10,000 ₱2,500.00 0.00 0.00%
Jan 07, 2025 ₱0.250 ₱0.250 ₱0.250 0 ₱0.00 0.00 0.00%
Jan 06, 2025 ₱0.250 ₱0.275 ₱0.250 200,000 ₱50,750.00 -0.02 -9.09%
Jan 03, 2025 ₱0.275 ₱0.275 ₱0.255 1,090,000 ₱288,800.00 0.00 0.00%
Jan 02, 2025 ₱0.275 ₱0.275 ₱0.270 70,000 ₱19,150.00 -0.00 -1.79%
Dec 27, 2024 ₱0.280 ₱0.295 ₱0.280 90,000 ₱25,200.00 -0.01 -5.08%
Dec 26, 2024 ₱0.295 ₱0.295 ₱0.270 10,000 ₱2,950.00 +0.03 +9.26%
Dec 23, 2024 ₱0.270 ₱0.270 ₱0.270 140,000 ₱37,800.00 0.00 0.00%
Dec 20, 2024 ₱0.270 ₱0.300 ₱0.270 70,000 ₱18,950.00 -0.03 -10.00%
Dec 19, 2024 ₱0.300 ₱0.300 ₱0.270 30,000 ₱8,700.00 +0.03 +11.11%
Dec 18, 2024 ₱0.270 ₱0.270 ₱0.270 0 ₱0.00 0.00 0.00%
Dec 17, 2024 ₱0.270 ₱0.270 ₱0.270 80,000 ₱21,600.00 0.00 0.00%
Dec 16, 2024 ₱0.270 ₱0.320 ₱0.270 170,000 ₱46,650.00 -0.04 -15.63%
Dec 13, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 12, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 11, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 10, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 09, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 06, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 05, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Dec 04, 2024 ₱0.320 ₱0.320 ₱0.295 210,000 ₱65,000.00 +0.03 +8.47%
Dec 03, 2024 ₱0.295 ₱0.295 ₱0.280 10,000 ₱2,950.00 +0.02 +5.36%
Dec 02, 2024 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Nov 29, 2024 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Nov 28, 2024 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Nov 27, 2024 ₱0.280 ₱0.290 ₱0.280 100,000 ₱28,000.00 -0.01 -3.45%
Nov 26, 2024 ₱0.290 ₱0.290 ₱0.290 0 ₱0.00 0.00 0.00%
Nov 25, 2024 ₱0.290 ₱0.320 ₱0.290 80,000 ₱23,200.00 -0.03 -9.38%
Nov 22, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Nov 21, 2024 ₱0.320 ₱0.320 ₱0.315 20,000 ₱6,400.00 +0.01 +1.59%
Nov 20, 2024 ₱0.315 ₱0.315 ₱0.290 10,000 ₱3,150.00 +0.03 +8.62%
Nov 19, 2024 ₱0.290 ₱0.320 ₱0.290 230,000 ₱67,950.00 -0.03 -9.38%
Nov 18, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Nov 15, 2024 ₱0.320 ₱0.320 ₱0.300 10,000 ₱3,200.00 +0.02 +6.67%
Nov 14, 2024 ₱0.300 ₱0.300 ₱0.300 60,000 ₱18,000.00 0.00 0.00%
Nov 13, 2024 ₱0.300 ₱0.305 ₱0.300 10,000 ₱3,000.00 -0.00 -1.64%
Nov 12, 2024 ₱0.305 ₱0.320 ₱0.305 110,000 ₱34,000.00 -0.01 -4.69%
Nov 11, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Nov 08, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Nov 07, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Nov 06, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Nov 05, 2024 ₱0.320 ₱0.320 ₱0.320 1,960,000 ₱627,200.00 0.00 0.00%
Nov 04, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Oct 31, 2024 ₱0.320 ₱0.320 ₱0.315 10,000 ₱3,200.00 +0.01 +1.59%
Oct 30, 2024 ₱0.315 ₱0.315 ₱0.315 0 ₱0.00 0.00 0.00%
Oct 29, 2024 ₱0.315 ₱0.320 ₱0.315 10,000 ₱3,150.00 -0.00 -1.56%
Oct 28, 2024 ₱0.320 ₱0.320 ₱0.295 20,000 ₱6,150.00 -0.00 -1.54%
Oct 25, 2024 ₱0.325 ₱0.325 ₱0.325 10,000 ₱3,250.00 +0.03 +10.17%
Oct 24, 2024 ₱0.295 ₱0.320 ₱0.295 10,000 ₱2,950.00 -0.02 -7.81%
Oct 23, 2024 ₱0.320 ₱0.320 ₱0.280 10,000 ₱3,200.00 +0.05 +14.29%
Oct 22, 2024 ₱0.280 ₱0.280 ₱0.280 0 ₱0.00 0.00 0.00%
Oct 21, 2024 ₱0.280 ₱0.330 ₱0.280 10,000 ₱2,800.00 -0.04 -15.15%
Oct 18, 2024 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 17, 2024 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 16, 2024 ₱0.330 ₱0.330 ₱0.330 0 ₱0.00 0.00 0.00%
Oct 15, 2024 ₱0.330 ₱0.330 ₱0.330 100,000 ₱33,000.00 +0.01 +3.13%
Oct 14, 2024 ₱0.320 ₱0.350 ₱0.275 350,000 ₱101,200.00 -0.03 -8.57%
Oct 11, 2024 ₱0.350 ₱0.350 ₱0.350 0 ₱0.00 0.00 0.00%
Oct 10, 2024 ₱0.350 ₱0.350 ₱0.350 0 ₱0.00 0.00 0.00%
Oct 09, 2024 ₱0.350 ₱0.360 ₱0.350 100,000 ₱35,000.00 -0.01 -2.78%
Oct 08, 2024 ₱0.360 ₱0.360 ₱0.360 10,000 ₱3,600.00 0.00 0.00%
Oct 07, 2024 ₱0.360 ₱0.360 ₱0.360 0 ₱0.00 0.00 0.00%
Oct 04, 2024 ₱0.360 ₱0.360 ₱0.360 0 ₱0.00 0.00 0.00%
Oct 03, 2024 ₱0.360 ₱0.360 ₱0.350 50,000 ₱17,800.00 +0.01 +2.86%
Oct 02, 2024 ₱0.350 ₱0.350 ₱0.325 20,000 ₱6,800.00 +0.03 +7.69%
Oct 01, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 30, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 27, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 26, 2024 ₱0.325 ₱0.325 ₱0.325 900,000 ₱292,500.00 0.00 0.00%
Sep 25, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 24, 2024 ₱0.325 ₱0.325 ₱0.325 250,000 ₱81,250.00 0.00 0.00%
Sep 23, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 20, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 19, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 18, 2024 ₱0.325 ₱0.325 ₱0.325 0 ₱0.00 0.00 0.00%
Sep 17, 2024 ₱0.325 ₱0.325 ₱0.300 10,000 ₱3,250.00 +0.03 +8.33%
Sep 16, 2024 ₱0.300 ₱0.300 ₱0.300 0 ₱0.00 0.00 0.00%
Sep 13, 2024 ₱0.300 ₱0.320 ₱0.300 150,000 ₱45,000.00 -0.02 -6.25%
Sep 12, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Sep 11, 2024 ₱0.320 ₱0.320 ₱0.320 0 ₱0.00 0.00 0.00%
Sep 10, 2024 ₱0.320 ₱0.335 ₱0.275 50,000 ₱14,350.00 -0.01 -4.48%
Sep 09, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Sep 06, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Sep 05, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Sep 04, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Sep 03, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Sep 02, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Aug 30, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Aug 29, 2024 ₱0.335 ₱0.335 ₱0.335 0 ₱0.00 0.00 0.00%
Aug 28, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 27, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 22, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 21, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 20, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 19, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 16, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 15, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 14, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 13, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 12, 2024 ₱0.335 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 09, 2024 ₱0.335 ₱0.00000 ₱0.00000 70,000 ₱20,550.00 -0.00 -1.47%
Aug 08, 2024 ₱0.340 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 07, 2024 ₱0.340 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 06, 2024 ₱0.340 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Aug 05, 2024 ₱0.340 ₱0.00000 ₱0.00000 40,000 ₱13,650.00 -0.01 -2.86%
Aug 02, 2024 ₱0.350 ₱0.00000 ₱0.00000 660,000 ₱218,300.00 +0.02 +6.06%
Aug 01, 2024 ₱0.330 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 31, 2024 ₱0.330 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 30, 2024 ₱0.330 ₱0.00000 ₱0.00000 20,000 ₱6,300.00 +0.08 +24.53%
Jul 29, 2024 ₱0.265 ₱0.00000 ₱0.00000 110,000 ₱29,200.00 -0.06 -23.19%
Jul 26, 2024 ₱0.345 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 25, 2024 ₱0.345 ₱0.00000 ₱0.00000 690,000 ₱235,050.00 +0.02 +4.55%
Jul 23, 2024 ₱0.330 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Jul 22, 2024 ₱0.330 ₱0.00000 ₱0.00000 140,000 ₱39,850.00 +0.01 +3.13%
Jul 19, 2024 ₱0.320 ₱0.00000 ₱0.00000 0 ₱0.00 0.00 0.00%
Advanced Filters

Narrow down the LODE 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