CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 0.9300
+0.0050 (0.54%)
At close: Sep 10, 2025
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.92 | 0.94 | 0.89 | 0.93 | 0.93 | 0.54% | 11,748,100 |
| Sep 9, 2025 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 3.93% | 8,392,100 |
| Sep 8, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 7.23% | 12,441,600 |
| Sep 5, 2025 | 0.79 | 0.84 | 0.77 | 0.83 | 0.83 | 8.50% | 11,495,200 |
| Sep 4, 2025 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -1.29% | 7,502,200 |
| Sep 3, 2025 | 0.70 | 0.78 | 0.70 | 0.78 | 0.78 | 13.97% | 12,835,500 |
| Sep 2, 2025 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | 1.49% | 8,809,100 |
| Sep 1, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 7.20% | 13,459,400 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.81% | 2,412,200 |
| Aug 28, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.61 | -3.13% | 5,549,700 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -0.78% | 1,892,200 |
| Aug 26, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 2,518,400 |
| Aug 25, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.62 | 4.07% | 6,640,000 |
| Aug 22, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.60 | -2.38% | 5,566,600 |
| Aug 21, 2025 | 0.63 | 0.65 | 0.63 | 0.63 | 0.61 | 0.80% | 5,668,300 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.61 | -1.57% | 3,129,500 |
| Aug 19, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.62 | 0.79% | 7,282,900 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.61 | -2.33% | 5,673,400 |
| Aug 15, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.63 | 8.40% | 16,321,500 |
| Aug 14, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.58 | 8.18% | 24,288,300 |
| Aug 13, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.54 | 2.80% | 6,273,100 |
| Aug 12, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.52 | - | 5,311,000 |
| Aug 11, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.52 | -2.73% | 6,739,900 |
| Aug 8, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.54 | 1.85% | 4,678,900 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.53 | 0.93% | 2,997,200 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.52 | - | 2,447,600 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.52 | -0.93% | 3,630,800 |
| Aug 4, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.53 | 4.85% | 6,103,000 |
| Aug 1, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.50 | 4.04% | 9,058,600 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.48 | 2.06% | 2,384,500 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.47 | -1.02% | 1,604,600 |
| Jul 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.48 | -1.01% | 3,560,100 |
| Jul 28, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.48 | 2.06% | 3,654,600 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.47 | -1.02% | 1,985,500 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.48 | 3.16% | 9,631,500 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 3.26% | 4,706,500 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.45 | 1.10% | 2,552,500 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | 1.11% | 2,661,700 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | 1.12% | 1,843,300 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 3,266,800 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 1.15% | 1,199,000 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.42 | -1.14% | 1,193,900 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 2,807,400 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 3.53% | 2,523,200 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | - | 1,664,500 |
| Jul 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.41 | - | 987,700 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.41 | 1.19% | 1,157,100 |
| Jul 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -2.33% | 2,057,600 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.42 | -2.27% | 1,300,300 |
| Jul 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.43 | 2.33% | 2,385,200 |