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
1.3M
Daily Average
Most Traded
26.8M
July 16, 2025
Date Close High Low Volume Value Change Change %
Aug 14, 2025 ₱0.420 ₱0.430 ₱0.420 50,000 ₱21,000.00 -0.01 -2.33%
Aug 13, 2025 ₱0.430 ₱0.445 ₱0.420 300,000 ₱128,050.00 -0.01 -3.37%
Aug 12, 2025 ₱0.445 ₱0.445 ₱0.415 710,000 ₱302,350.00 +0.03 +5.95%
Aug 11, 2025 ₱0.420 ₱0.445 ₱0.400 250,000 ₱103,450.00 -0.00 -1.18%
Aug 08, 2025 ₱0.425 ₱0.430 ₱0.405 270,000 ₱112,550.00 -0.00 -1.16%
Aug 07, 2025 ₱0.430 ₱0.445 ₱0.425 200,000 ₱86,150.00 +0.01 +1.18%
Aug 06, 2025 ₱0.425 ₱0.450 ₱0.425 340,000 ₱145,500.00 -0.02 -4.49%
Aug 05, 2025 ₱0.445 ₱0.465 ₱0.420 500,000 ₱217,850.00 -0.02 -4.30%
Aug 04, 2025 ₱0.465 ₱0.480 ₱0.465 120,000 ₱55,800.00 0.00 0.00%
Aug 01, 2025 ₱0.465 ₱0.485 ₱0.440 1,830,000 ₱845,800.00 +0.03 +5.68%
Jul 31, 2025 ₱0.440 ₱0.460 ₱0.440 780,000 ₱348,950.00 -0.02 -4.35%
Jul 30, 2025 ₱0.460 ₱0.485 ₱0.440 1,110,000 ₱507,300.00 -0.02 -4.17%
Jul 29, 2025 ₱0.480 ₱0.500 ₱0.480 1,560,000 ₱770,300.00 0.00 0.00%
Jul 28, 2025 ₱0.480 ₱0.480 ₱0.455 2,030,000 ₱953,200.00 +0.03 +5.49%
Jul 25, 2025 ₱0.455 ₱0.480 ₱0.440 1,620,000 ₱727,350.00 -0.02 -5.21%
Jul 24, 2025 ₱0.480 ₱0.510 ₱0.420 16,500,000 ₱7,861,000.00 +0.07 +14.29%
Jul 23, 2025 ₱0.420 ₱0.430 ₱0.390 1,930,000 ₱789,250.00 +0.03 +7.69%
Jul 22, 2025 ₱0.390 ₱0.435 ₱0.385 470,000 ₱190,200.00 -0.04 -10.34%
Jul 21, 2025 ₱0.435 ₱0.440 ₱0.415 940,000 ₱404,150.00 +0.01 +1.16%
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%
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