LODE Stock Price History - Lodestar Investment Holdings Corporation

Advanced Filters
Best Day
₱0.670
October 16, 2025
Worst Day
₱0.480
November 05, 2025
Average Volume
1.2M
Daily Average
Most Traded
4.8M
October 22, 2025
Date Close High Low Volume Value Change Change %
Nov 05, 2025 ₱0.480 ₱0.490 ₱0.460 590,000 ₱275,400.00 -0.01 -2.04%
Nov 04, 2025 ₱0.490 ₱0.510 ₱0.460 1,210,000 ₱571,200.00 0.00 0.00%
Nov 03, 2025 ₱0.490 ₱0.510 ₱0.490 51,000 ₱25,410.00 -0.02 -3.92%
Oct 30, 2025 ₱0.510 ₱0.520 ₱0.500 34,000 ₱17,060.00 0.00 0.00%
Oct 29, 2025 ₱0.510 ₱0.520 ₱0.490 140,000 ₱70,900.00 +0.02 +4.08%
Oct 28, 2025 ₱0.490 ₱0.520 ₱0.490 342,000 ₱169,325.00 -0.02 -3.92%
Oct 27, 2025 ₱0.510 ₱0.540 ₱0.490 1,085,000 ₱545,555.00 -0.02 -3.77%
Oct 24, 2025 ₱0.530 ₱0.550 ₱0.520 526,000 ₱279,340.00 0.00 0.00%
Oct 23, 2025 ₱0.530 ₱0.550 ₱0.530 350,000 ₱187,720.00 -0.03 -5.36%
Oct 22, 2025 ₱0.560 ₱0.620 ₱0.520 4,787,000 ₱2,651,740.00 -0.05 -9.68%
Oct 21, 2025 ₱0.620 ₱0.650 ₱0.600 1,520,000 ₱933,980.00 -0.01 -1.59%
Oct 20, 2025 ₱0.630 ₱0.640 ₱0.600 1,858,000 ₱1,151,910.00 -0.01 -1.56%
Oct 17, 2025 ₱0.640 ₱0.690 ₱0.600 2,360,000 ₱1,519,270.00 -0.03 -4.48%
Oct 16, 2025 ₱0.670 ₱0.680 ₱0.640 1,403,000 ₱923,770.00 +0.03 +4.69%
Oct 15, 2025 ₱0.640 ₱0.640 ₱0.600 1,498,000 ₱945,680.00 +0.02 +3.23%
Oct 14, 2025 ₱0.620 ₱0.620 ₱0.580 2,009,000 ₱1,219,840.00 +0.02 +3.33%
Oct 13, 2025 ₱0.600 ₱0.600 ₱0.580 706,000 ₱416,560.00 +0.02 +3.45%
Oct 10, 2025 ₱0.580 ₱0.610 ₱0.580 787,000 ₱462,370.00 -0.03 -4.92%
Oct 09, 2025 ₱0.610 ₱0.620 ₱0.580 1,190,000 ₱705,910.00 0.00 0.00%
Oct 08, 2025 ₱0.610 ₱0.640 ₱0.600 1,688,000 ₱1,027,030.00 -0.01 -1.61%
Oct 07, 2025 ₱0.620 ₱0.630 ₱0.610 1,273,000 ₱790,790.00 -0.02 -3.13%
Oct 06, 2025 ₱0.640 ₱0.670 ₱0.620 1,455,000 ₱926,880.00 -0.03 -4.48%
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