CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.010
-0.010 (-0.98%)
At close: Jan 8, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 2,787,100 |
| Jan 5, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 6,005,500 |
| Jan 2, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 2,848,600 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 2,615,100 |
| Dec 30, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 3,914,600 |
| Dec 29, 2025 | 1.08 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 3,670,200 |
| Dec 26, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 2,236,400 |
| Dec 24, 2025 | 1.15 | 1.16 | 1.06 | 1.08 | 1.08 | -4.42% | 7,813,800 |
| Dec 23, 2025 | 1.09 | 1.16 | 1.09 | 1.13 | 1.13 | 5.61% | 9,702,300 |
| Dec 22, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | -1.83% | 7,393,200 |
| Dec 19, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 1,475,700 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 1,308,400 |
| Dec 17, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 2,970,600 |
| Dec 16, 2025 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 6,710,800 |
| Dec 15, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 6.80% | 9,510,800 |
| Dec 12, 2025 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | 5.64% | 7,279,300 |
| Dec 11, 2025 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -4.41% | 8,207,900 |
| Dec 10, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 2,441,200 |
| Dec 9, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 2,759,100 |
| Dec 8, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 3,921,300 |
| Dec 5, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | - | 5,427,600 |
| Dec 4, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 3,559,800 |
| Dec 3, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,403,200 |
| Dec 2, 2025 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 6,315,600 |
| Dec 1, 2025 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 3.74% | 6,354,300 |
| Nov 28, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 3.88% | 3,785,000 |
| Nov 27, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 1,886,400 |
| Nov 26, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 3,351,400 |
| Nov 25, 2025 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 2.97% | 2,917,500 |
| Nov 24, 2025 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 2,861,800 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 3,484,500 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 2,773,400 |
| Nov 19, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 3,726,100 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | -3.70% | 5,840,700 |
| Nov 17, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 3,329,500 |
| Nov 14, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -4.31% | 5,036,800 |
| Nov 13, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 6.42% | 5,484,100 |
| Nov 12, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -3.54% | 4,541,300 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | 0.89% | 6,055,200 |
| Nov 10, 2025 | 1.06 | 1.14 | 1.06 | 1.12 | 1.12 | 6.67% | 7,626,800 |
| Nov 7, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -2.78% | 2,402,600 |
| Nov 6, 2025 | 1.06 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 3,237,600 |
| Nov 5, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 6,714,000 |
| Nov 4, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -1.83% | 4,809,000 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 3,359,700 |
| Oct 31, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 5,438,600 |
| Oct 30, 2025 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -2.70% | 4,718,500 |
| Oct 29, 2025 | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | 6.73% | 6,934,400 |