CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.510
+0.030 (2.03%)
At close: Jan 29, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |