CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.110
-0.020 (-1.77%)
At close: Oct 29, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 886,100 |
| Oct 28, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 2.73% | 1,160,500 |
| Oct 27, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 1,420,200 |
| Oct 26, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 1,094,400 |
| Oct 23, 2026 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 1,809,700 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 1,368,900 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 1,674,400 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 1,430,500 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 1,050,300 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 784,100 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 1,541,300 |
| Oct 14, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 709,800 |
| Oct 13, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 1,592,200 |
| Oct 12, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 1,918,000 |
| Oct 9, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | 6.72% | 2,739,100 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 1,397,600 |
| Oct 7, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 866,700 |
| Oct 6, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 1,936,400 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 2,431,500 |
| Oct 2, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 4.17% | 1,379,500 |
| Oct 1, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 1,993,700 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 1,028,500 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 1,279,600 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 2,488,400 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 3,107,700 |
| Sep 24, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 2,609,900 |
| Sep 23, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,684,100 |
| Sep 22, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 1,180,300 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 1,643,700 |
| Sep 18, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 2.94% | 3,894,300 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 1,345,700 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 3,808,300 |
| Sep 15, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 3,335,100 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 2,206,500 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 1,819,100 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 1,658,000 |
| Sep 9, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | - | 2,108,400 |
| Sep 8, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 2,817,200 |
| Sep 7, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 873,900 |
| Sep 4, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | - | 1,976,400 |
| Sep 3, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 2.96% | 8,136,300 |
| Sep 2, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 0.75% | 6,422,000 |
| Sep 1, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 3,445,200 |
| Aug 31, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -7.48% | 5,166,700 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.47 | -1.32% | 3,124,400 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.49 | -1.95% | 3,233,200 |
| Aug 26, 2026 | 1.53 | 1.59 | 1.52 | 1.54 | 1.52 | 0.65% | 2,177,600 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.53 | 1.53 | 1.51 | -4.97% | 9,893,900 |
| Aug 24, 2026 | 1.59 | 1.65 | 1.57 | 1.61 | 1.59 | 3.21% | 11,252,200 |
| Aug 21, 2026 | 1.41 | 1.56 | 1.41 | 1.56 | 1.54 | 11.43% | 17,979,700 |