CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.100
+0.020 (1.85%)
At close: Oct 31, 2025
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 1.04 | 1.05 | 0.99 | 1.01 | 1.01 | -3.81% | 10,867,600 |
| Sep 24, 2025 | 1.02 | 1.06 | 0.99 | 1.05 | 1.05 | 1.94% | 10,502,700 |
| Sep 23, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 6.19% | 21,128,300 |
| Sep 22, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 4.86% | 8,707,300 |
| Sep 19, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 1.65% | 5,438,500 |
| Sep 18, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.62% | 6,743,400 |
| Sep 17, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -4.64% | 10,313,300 |
| Sep 16, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | - | 11,969,100 |
| Sep 15, 2025 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | -0.51% | 4,925,900 |
| Sep 12, 2025 | 0.93 | 0.99 | 0.91 | 0.98 | 0.98 | 5.98% | 12,430,700 |
| Sep 11, 2025 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -1.08% | 3,895,400 |
| 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 |