CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.210
+0.050 (4.31%)
At close: Jul 20, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 1,401,400 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 1,713,500 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 1,140,200 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | - | 1,249,200 |
| Jul 14, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.22 | 2.52% | 2,924,200 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 1,291,500 |
| Jul 10, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 4.27% | 4,928,300 |
| Jul 9, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 2.63% | 938,800 |
| Jul 8, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 1,806,000 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 2,085,300 |
| Jul 6, 2026 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | 1.65% | 4,006,400 |
| Jul 3, 2026 | 1.14 | 1.23 | 1.11 | 1.21 | 1.21 | 10.00% | 8,320,800 |
| Jul 2, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 1,733,300 |
| Jul 1, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 966,800 |
| Jun 30, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | - | 793,700 |
| Jun 29, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 1,643,000 |
| Jun 26, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | -0.89% | 1,256,200 |
| Jun 25, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 1,312,400 |
| Jun 24, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 1,043,800 |
| Jun 23, 2026 | 1.21 | 1.21 | 1.11 | 1.12 | 1.12 | -5.88% | 2,856,200 |
| Jun 22, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 1.71% | 1,591,800 |
| Jun 19, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -4.10% | 1,944,200 |
| Jun 18, 2026 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -4.69% | 2,471,300 |
| Jun 17, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 2,349,200 |
| Jun 16, 2026 | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 2,799,000 |
| Jun 15, 2026 | 1.22 | 1.31 | 1.22 | 1.30 | 1.30 | 11.11% | 6,612,100 |
| Jun 12, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 2,853,500 |
| Jun 11, 2026 | 1.08 | 1.14 | 1.05 | 1.13 | 1.13 | 2.73% | 3,470,000 |
| Jun 10, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | -1.79% | 2,741,400 |
| Jun 9, 2026 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 2,165,500 |
| Jun 8, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -5.08% | 4,343,900 |
| Jun 5, 2026 | 1.22 | 1.25 | 1.16 | 1.18 | 1.18 | -3.28% | 2,989,700 |
| Jun 4, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 1,585,100 |
| Jun 3, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 1,620,600 |
| Jun 2, 2026 | 1.24 | 1.28 | 1.22 | 1.23 | 1.23 | 0.82% | 5,012,600 |
| May 29, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 2,448,200 |
| May 28, 2026 | 1.28 | 1.29 | 1.19 | 1.19 | 1.19 | -8.46% | 4,964,600 |
| May 26, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 1,254,300 |
| May 25, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 1.55% | 1,804,600 |
| May 22, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 1,543,600 |
| May 21, 2026 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | - | 2,262,500 |
| May 20, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 1,992,300 |
| May 19, 2026 | 1.31 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 2,114,800 |
| May 18, 2026 | 1.30 | 1.35 | 1.28 | 1.33 | 1.33 | 0.76% | 3,365,500 |
| May 15, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 4,511,700 |
| May 14, 2026 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -4.93% | 5,241,900 |
| May 13, 2026 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -3.73% | 3,765,500 |
| May 12, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.48 | 7.86% | 8,268,300 |
| May 11, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.37 | -0.71% | 2,325,300 |
| May 8, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.38 | -2.08% | 3,143,900 |