CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore · Delayed Price · Currency is SGD 1.350
-0.010 (-0.74%)
At close: Sep 11, 2026
CNMC Goldmine Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.38 | 2.19% | 5,023,400 |
| Aug 19, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.35 | -0.72% | 2,127,700 |
| Aug 18, 2026 | 1.41 | 1.43 | 1.38 | 1.38 | 1.36 | -1.43% | 1,946,400 |
| Aug 17, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.38 | -2.78% | 7,821,400 |
| Aug 14, 2026 | 1.44 | 1.48 | 1.43 | 1.44 | 1.42 | -2.04% | 3,885,700 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.45 | 1.38% | 4,703,700 |
| Aug 12, 2026 | 1.43 | 1.48 | 1.41 | 1.45 | 1.43 | 1.40% | 3,143,900 |
| Aug 11, 2026 | 1.43 | 1.48 | 1.40 | 1.43 | 1.41 | 2.88% | 8,688,800 |
| Aug 7, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.37 | - | 2,546,900 |
| Aug 6, 2026 | 1.40 | 1.43 | 1.36 | 1.39 | 1.37 | 3.73% | 9,219,500 |
| Aug 5, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.32 | 3.88% | 4,582,400 |
| Aug 4, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.27 | 0.78% | 2,557,800 |
| Aug 3, 2026 | 1.24 | 1.29 | 1.23 | 1.28 | 1.26 | 3.23% | 2,952,900 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.22 | - | 2,267,700 |
| Jul 30, 2026 | 1.23 | 1.27 | 1.21 | 1.24 | 1.22 | 2.48% | 2,854,300 |
| Jul 29, 2026 | 1.23 | 1.23 | 1.19 | 1.21 | 1.19 | -1.63% | 2,223,200 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.21 | -5.38% | 2,944,000 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.28 | 1.56% | 2,696,600 |
| Jul 24, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.26 | -1.54% | 2,204,800 |
| Jul 23, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.28 | - | 2,014,300 |
| Jul 22, 2026 | 1.29 | 1.33 | 1.27 | 1.30 | 1.28 | 1.56% | 4,224,200 |
| Jul 21, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.26 | 5.79% | 5,310,200 |
| Jul 20, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.19 | 4.31% | 1,401,400 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.14 | -3.33% | 1,713,500 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.18 | -1.64% | 1,140,200 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.20 | - | 1,249,200 |
| Jul 14, 2026 | 1.17 | 1.22 | 1.15 | 1.22 | 1.20 | 2.52% | 2,924,200 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.17 | -2.46% | 1,291,500 |
| Jul 10, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.20 | 4.27% | 4,928,300 |
| Jul 9, 2026 | 1.15 | 1.18 | 1.13 | 1.17 | 1.15 | 2.63% | 938,800 |
| Jul 8, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.12 | -2.56% | 1,806,000 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.15 | -4.88% | 2,085,300 |
| Jul 6, 2026 | 1.24 | 1.28 | 1.21 | 1.23 | 1.21 | 1.65% | 4,006,400 |
| Jul 3, 2026 | 1.14 | 1.23 | 1.11 | 1.21 | 1.19 | 10.00% | 8,320,800 |