CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.020
0.00 (0.00%)
At close: Dec 5, 2025
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -7.14% | 10,213,700 |
| Oct 27, 2025 | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 4,610,800 |
| Oct 24, 2025 | 1.16 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 8,261,300 |
| Oct 23, 2025 | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | 0.87% | 6,088,000 |
| Oct 22, 2025 | 1.08 | 1.17 | 1.04 | 1.15 | 1.15 | -4.96% | 22,901,900 |
| Oct 21, 2025 | 1.22 | 1.27 | 1.19 | 1.21 | 1.21 | 2.54% | 13,045,900 |
| Oct 17, 2025 | 1.32 | 1.33 | 1.16 | 1.18 | 1.18 | -8.53% | 19,683,800 |
| Oct 16, 2025 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 7,597,400 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 1.56% | 7,391,000 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.24 | 1.28 | 1.28 | -5.19% | 16,058,700 |
| Oct 13, 2025 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 3.85% | 10,548,700 |
| Oct 10, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -3.70% | 14,206,300 |
| Oct 9, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | - | 10,503,300 |
| Oct 8, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | 2.27% | 15,527,900 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -0.75% | 14,812,100 |
| Oct 6, 2025 | 1.22 | 1.35 | 1.22 | 1.33 | 1.33 | 13.68% | 20,068,700 |
| Oct 3, 2025 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 12,210,400 |
| Oct 2, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 5,712,800 |
| Oct 1, 2025 | 1.16 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 10,967,900 |
| Sep 30, 2025 | 1.04 | 1.19 | 1.03 | 1.11 | 1.11 | 8.82% | 28,142,600 |
| Sep 29, 2025 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 6,669,900 |
| Sep 26, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 6,824,600 |