CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.520
-0.040 (-2.56%)
At close: Mar 20, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.66 | 1.67 | 1.54 | 1.56 | 1.56 | -8.77% | 11,256,100 |
| Mar 18, 2026 | 1.68 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 6,371,500 |
| Mar 17, 2026 | 1.69 | 1.73 | 1.64 | 1.70 | 1.70 | 0.59% | 4,845,900 |
| Mar 16, 2026 | 1.69 | 1.75 | 1.62 | 1.69 | 1.69 | -1.17% | 6,263,500 |
| Mar 13, 2026 | 1.80 | 1.82 | 1.70 | 1.71 | 1.71 | -5.52% | 7,168,600 |
| Mar 12, 2026 | 1.79 | 1.81 | 1.74 | 1.81 | 1.81 | 1.12% | 3,845,700 |
| Mar 11, 2026 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -2.19% | 3,706,500 |
| Mar 10, 2026 | 1.78 | 1.88 | 1.74 | 1.83 | 1.83 | 4.57% | 6,081,600 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.74 | 1.75 | 1.75 | -7.41% | 8,660,900 |
| Mar 6, 2026 | 1.93 | 1.93 | 1.86 | 1.89 | 1.89 | -3.08% | 5,899,200 |
| Mar 5, 2026 | 1.96 | 2.02 | 1.92 | 1.95 | 1.95 | 0.52% | 8,244,500 |
| Mar 4, 2026 | 1.95 | 2.03 | 1.91 | 1.94 | 1.94 | -4.90% | 10,764,400 |
| Mar 3, 2026 | 2.00 | 2.12 | 1.97 | 2.04 | 2.04 | 2.51% | 18,667,700 |
| Mar 2, 2026 | 1.85 | 1.99 | 1.84 | 1.99 | 1.99 | 15.03% | 16,652,500 |
| Feb 27, 2026 | 1.60 | 1.82 | 1.57 | 1.73 | 1.73 | - | 9,855,200 |
| Feb 26, 2026 | 1.79 | 1.80 | 1.69 | 1.73 | 1.73 | -1.14% | 7,101,300 |
| Feb 25, 2026 | 1.66 | 1.78 | 1.64 | 1.75 | 1.75 | 6.06% | 14,372,100 |
| Feb 24, 2026 | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | 7.14% | 14,291,000 |
| Feb 23, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 9.22% | 12,105,400 |
| Feb 20, 2026 | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -1.40% | 6,752,300 |
| Feb 19, 2026 | 1.30 | 1.43 | 1.29 | 1.43 | 1.43 | 10.00% | 9,391,800 |
| Feb 16, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 1,624,900 |
| Feb 13, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -2.27% | 3,949,700 |
| Feb 12, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 2,454,500 |
| Feb 11, 2026 | 1.30 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 7,383,300 |
| Feb 10, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 3,891,900 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | 1.57% | 4,508,500 |
| Feb 6, 2026 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | -0.78% | 5,030,800 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -3.76% | 5,865,400 |
| Feb 4, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | 0.76% | 6,193,000 |
| Feb 3, 2026 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | 0.76% | 8,941,900 |
| Feb 2, 2026 | 1.31 | 1.32 | 1.24 | 1.31 | 1.31 | -8.39% | 16,547,000 |
| Jan 30, 2026 | 1.49 | 1.52 | 1.42 | 1.43 | 1.43 | -5.30% | 11,837,000 |
| Jan 29, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | 2.03% | 10,497,500 |
| Jan 28, 2026 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 5.71% | 10,980,300 |
| Jan 27, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 7,879,700 |
| Jan 26, 2026 | 1.30 | 1.42 | 1.30 | 1.42 | 1.42 | 12.70% | 20,420,600 |
| Jan 23, 2026 | 1.29 | 1.31 | 1.24 | 1.26 | 1.26 | 2.44% | 7,926,200 |
| Jan 22, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -6.11% | 8,387,000 |
| Jan 21, 2026 | 1.26 | 1.34 | 1.26 | 1.31 | 1.31 | 5.65% | 16,574,700 |
| Jan 20, 2026 | 1.19 | 1.25 | 1.17 | 1.24 | 1.24 | 4.20% | 7,338,400 |
| Jan 19, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | 2.59% | 4,183,800 |
| Jan 16, 2026 | 1.20 | 1.21 | 1.14 | 1.16 | 1.16 | -4.13% | 4,909,200 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 4,994,400 |
| Jan 14, 2026 | 1.20 | 1.25 | 1.17 | 1.24 | 1.24 | 5.08% | 10,603,800 |
| Jan 13, 2026 | 1.09 | 1.20 | 1.07 | 1.18 | 1.18 | 8.26% | 17,048,700 |
| Jan 12, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 6.86% | 7,557,500 |
| Jan 9, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 3,439,700 |
| Jan 8, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,356,400 |
| Jan 7, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 2,617,200 |