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
2.5M
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%
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