CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 0.5400
+0.0050 (0.93%)
At close: Aug 7, 2025
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.93% | 2,997,200 |
| Aug 6, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 2,447,600 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.93% | 3,630,800 |
| Aug 4, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 4.85% | 6,103,000 |
| Aug 1, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.04% | 9,058,600 |
| Jul 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 2,384,500 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 1,604,600 |
| Jul 29, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 3,560,100 |
| Jul 28, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.06% | 3,654,600 |
| Jul 25, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.02% | 1,985,500 |
| Jul 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 3.16% | 9,631,500 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 4,706,500 |
| Jul 22, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,552,500 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 2,661,700 |
| Jul 18, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 1,843,300 |
| Jul 17, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 3,266,800 |
| Jul 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 1,199,000 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,193,900 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 2,807,400 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 2,523,200 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,664,500 |
| Jul 9, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 987,700 |
| Jul 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 1,157,100 |
| Jul 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 2,057,600 |
| Jul 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 1,300,300 |
| Jul 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 2,385,200 |
| Jul 2, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 1,398,400 |
| Jul 1, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.57% | 1,910,200 |
| Jun 30, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,144,200 |
| Jun 27, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,852,400 |
| Jun 26, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,925,000 |
| Jun 25, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 1,519,100 |
| Jun 24, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 2,835,400 |
| Jun 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 2,480,700 |
| Jun 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 3,950,200 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 2,922,200 |
| Jun 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,444,700 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 2,656,700 |
| Jun 16, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 6,193,000 |
| Jun 13, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 4.60% | 4,350,800 |
| Jun 12, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 3,350,800 |
| Jun 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,304,000 |
| Jun 10, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 1,849,500 |
| Jun 9, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 2,651,800 |
| Jun 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,130,900 |
| Jun 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 830,200 |
| Jun 4, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 2,870,600 |
| Jun 3, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 1.16% | 3,108,000 |
| Jun 2, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 2,437,100 |
| May 30, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | - | 1,306,100 |