Lepanto Consolidated Mining Company (PSE:LC)
Philippines
· Delayed Price · Currency is PHP 0.1780
+0.0030 (1.71%)
At close: Dec 5, 2025
PSE:LC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.71% | 17,550,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | 21,900,000 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 21,270,000 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.78% | 60,450,000 |
| Dec 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.11% | 132,110,000 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.53% | 88,850,000 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.73% | 26,760,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 33,860,000 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.17% | 53,190,000 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 20,620,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 33,860,000 |
| Nov 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 20,700,000 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 48,310,000 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.92% | 47,240,000 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 69,270,000 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.61% | 197,170,000 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 108,680,000 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.66% | 64,850,000 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.02% | 59,050,000 |
| Nov 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.56% | 87,100,000 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 7,670,000 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 22,920,000 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.71% | 18,400,000 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.31% | 9,070,000 |
| Nov 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.43% | 36,990,000 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 30,610,000 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.99% | 27,850,000 |
| Oct 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -7.22% | 99,960,000 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.74% | 114,560,000 |
| Oct 24, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -3.50% | 56,870,000 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 45,390,000 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -7.58% | 177,630,000 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -1.40% | 76,620,000 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.15% | 175,480,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -2.51% | 176,220,000 |
| Oct 16, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -6.27% | 152,230,000 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 196,840,000 |
| Oct 14, 2025 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | 4.44% | 440,850,000 |
| Oct 13, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 13.64% | 223,640,000 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.04% | 181,190,000 |
| Oct 9, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 12.70% | 259,310,000 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.59% | 177,060,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 35,950,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 35,930,000 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 18,110,000 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.30% | 23,970,000 |
| Oct 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 24,870,000 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 83,770,000 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.36% | 49,370,000 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 9,710,000 |