CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.330
+0.010 (0.76%)
At close: May 18, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.96% | 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 |
| May 7, 2026 | 1.44 | 1.46 | 1.39 | 1.44 | 1.41 | 1.41% | 5,754,100 |
| May 6, 2026 | 1.37 | 1.43 | 1.36 | 1.42 | 1.39 | 5.19% | 5,494,800 |
| May 5, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.32 | -0.74% | 3,208,200 |
| May 4, 2026 | 1.36 | 1.42 | 1.35 | 1.36 | 1.33 | 0.74% | 5,241,100 |
| Apr 30, 2026 | 1.31 | 1.37 | 1.29 | 1.35 | 1.32 | 2.27% | 4,747,500 |
| Apr 29, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.29 | -0.75% | 2,696,700 |
| Apr 28, 2026 | 1.33 | 1.36 | 1.32 | 1.33 | 1.30 | - | 2,834,100 |
| Apr 27, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.30 | -0.75% | 1,631,700 |
| Apr 24, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.31 | -1.47% | 3,802,900 |
| Apr 23, 2026 | 1.43 | 1.46 | 1.36 | 1.36 | 1.33 | -4.90% | 5,757,700 |
| Apr 22, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.40 | -0.69% | 2,047,900 |
| Apr 21, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.41 | - | 1,979,200 |
| Apr 20, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.41 | -0.69% | 1,694,900 |
| Apr 17, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.42 | -1.36% | 1,970,400 |
| Apr 16, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.44 | -0.68% | 1,749,700 |
| Apr 15, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.45 | -0.67% | 4,770,600 |
| Apr 14, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.46 | 2.05% | 4,924,900 |
| Apr 13, 2026 | 1.42 | 1.48 | 1.42 | 1.46 | 1.43 | 0.69% | 2,562,100 |
| Apr 10, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.42 | 0.69% | 3,455,800 |
| Apr 9, 2026 | 1.49 | 1.49 | 1.42 | 1.44 | 1.41 | -5.88% | 6,332,400 |
| Apr 8, 2026 | 1.51 | 1.54 | 1.48 | 1.53 | 1.49 | 7.75% | 12,027,100 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.39 | 1.42 | 1.39 | -3.40% | 3,722,900 |
| Apr 6, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.44 | 2.08% | 3,188,100 |
| Apr 2, 2026 | 1.54 | 1.55 | 1.41 | 1.44 | 1.41 | -4.64% | 6,027,000 |
| Apr 1, 2026 | 1.54 | 1.58 | 1.47 | 1.51 | 1.48 | 2.72% | 10,474,600 |
| Mar 31, 2026 | 1.48 | 1.52 | 1.44 | 1.47 | 1.44 | -1.34% | 6,338,100 |
| Mar 30, 2026 | 1.36 | 1.50 | 1.36 | 1.49 | 1.46 | 7.97% | 6,859,700 |
| Mar 27, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.35 | 0.73% | 4,838,300 |
| Mar 26, 2026 | 1.51 | 1.51 | 1.36 | 1.37 | 1.34 | -9.27% | 6,764,000 |
| Mar 25, 2026 | 1.47 | 1.55 | 1.47 | 1.51 | 1.48 | 8.63% | 9,452,600 |
| Mar 24, 2026 | 1.36 | 1.41 | 1.30 | 1.39 | 1.36 | 6.11% | 9,657,900 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.29 | 1.31 | 1.28 | -13.82% | 12,985,900 |
| Mar 20, 2026 | 1.55 | 1.58 | 1.49 | 1.52 | 1.48 | -2.56% | 13,320,000 |
| Mar 19, 2026 | 1.66 | 1.67 | 1.54 | 1.56 | 1.52 | -8.77% | 11,256,100 |
| Mar 18, 2026 | 1.68 | 1.77 | 1.68 | 1.71 | 1.67 | 0.59% | 6,371,500 |
| Mar 17, 2026 | 1.69 | 1.73 | 1.64 | 1.70 | 1.66 | 0.59% | 4,845,900 |
| Mar 16, 2026 | 1.69 | 1.75 | 1.62 | 1.69 | 1.65 | -1.17% | 6,263,500 |
| Mar 13, 2026 | 1.80 | 1.82 | 1.70 | 1.71 | 1.67 | -5.52% | 7,168,600 |
| Mar 12, 2026 | 1.79 | 1.81 | 1.74 | 1.81 | 1.77 | 1.12% | 3,845,700 |
| Mar 11, 2026 | 1.86 | 1.88 | 1.79 | 1.79 | 1.75 | -2.19% | 3,706,500 |
| Mar 10, 2026 | 1.78 | 1.88 | 1.74 | 1.83 | 1.79 | 4.57% | 6,081,600 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.74 | 1.75 | 1.71 | -7.41% | 8,660,900 |