Skip to main content
CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.890
-0.060 (-3.08%)
At close: Mar 6, 2026

CNMC Goldmine Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.962.021.921.951.950.52%8,244,500
Mar 4, 20261.952.031.911.941.94-4.90%10,764,400
Mar 3, 20262.002.121.972.042.042.51%18,667,700
Mar 2, 20261.851.991.841.991.9915.03%16,652,500
Feb 27, 20261.601.821.571.731.73-9,855,200
Feb 26, 20261.791.801.691.731.73-1.14%7,101,300
Feb 25, 20261.661.781.641.751.756.06%14,372,100
Feb 24, 20261.561.661.561.651.657.14%14,291,000
Feb 23, 20261.451.541.451.541.549.22%12,105,400
Feb 20, 20261.431.461.371.411.41-1.40%6,752,300
Feb 19, 20261.301.431.291.431.4310.00%9,391,800
Feb 16, 20261.301.331.291.301.300.78%1,624,900
Feb 13, 20261.291.311.281.291.29-2.27%3,949,700
Feb 12, 20261.341.351.321.321.32-1.49%2,454,500
Feb 11, 20261.301.351.291.341.343.88%7,383,300
Feb 10, 20261.291.321.281.291.29-3,891,900
Feb 9, 20261.301.311.281.291.291.57%4,508,500
Feb 6, 20261.241.281.221.271.27-0.78%5,030,800
Feb 5, 20261.321.321.271.281.28-3.76%5,865,400
Feb 4, 20261.341.361.321.331.330.76%6,193,000
Feb 3, 20261.341.351.291.321.320.76%8,941,900
Feb 2, 20261.311.321.241.311.31-8.39%16,547,000
Jan 30, 20261.491.521.421.431.43-5.30%11,837,000
Jan 29, 20261.541.571.501.511.512.03%10,497,500
Jan 28, 20261.441.501.431.481.485.71%10,980,300
Jan 27, 20261.391.411.381.401.40-1.41%7,879,700
Jan 26, 20261.301.421.301.421.4212.70%20,420,600
Jan 23, 20261.291.311.241.261.262.44%7,926,200
Jan 22, 20261.261.261.211.231.23-6.11%8,387,000
Jan 21, 20261.261.341.261.311.315.65%16,574,700
Jan 20, 20261.191.251.171.241.244.20%7,338,400
Jan 19, 20261.211.211.171.191.192.59%4,183,800
Jan 16, 20261.201.211.141.161.16-4.13%4,909,200
Jan 15, 20261.251.251.181.211.21-2.42%4,994,400
Jan 14, 20261.201.251.171.241.245.08%10,603,800
Jan 13, 20261.091.201.071.181.188.26%17,048,700
Jan 12, 20261.051.091.051.091.096.86%7,557,500
Jan 9, 20261.011.041.001.021.020.99%3,439,700
Jan 8, 20261.021.031.011.011.01-0.98%2,356,400
Jan 7, 20261.041.051.021.021.02-1.92%2,617,200
Jan 6, 20261.061.061.031.041.04-0.95%2,787,100
Jan 5, 20261.051.061.031.051.051.94%6,005,500
Jan 2, 20261.031.061.031.031.03-0.96%2,848,600
Dec 31, 20251.041.051.021.041.040.97%2,615,100
Dec 30, 20251.021.051.021.031.03-0.96%3,914,600
Dec 29, 20251.081.091.031.041.04-4.59%3,670,200
Dec 26, 20251.091.101.081.091.090.93%2,236,400
Dec 24, 20251.151.161.061.081.08-4.42%7,813,800
Dec 23, 20251.091.161.091.131.135.61%9,702,300
Dec 22, 20251.041.091.011.071.07-1.83%7,393,200
Dec 19, 20251.071.091.071.091.091.87%1,475,700
Dec 18, 20251.101.101.071.071.07-1.83%1,308,400
Dec 17, 20251.081.101.071.091.091.87%2,970,600
Dec 16, 20251.091.121.051.071.07-2.73%6,710,800
Dec 15, 20251.031.101.031.101.106.80%9,510,800
Dec 12, 20251.001.030.991.031.035.64%7,279,300
Dec 11, 20251.031.040.980.980.98-4.41%8,207,900
Dec 10, 20251.021.031.011.021.022.00%2,441,200
Dec 9, 20251.011.021.001.001.00-1.96%2,759,100
Dec 8, 20251.021.041.011.021.02-3,921,300
Dec 5, 20251.031.051.001.021.02-5,427,600
Dec 4, 20251.051.061.021.021.02-2.86%3,559,800
Dec 3, 20251.071.071.041.051.05-0.94%2,403,200
Dec 2, 20251.121.121.051.061.06-4.50%6,315,600
Dec 1, 20251.101.141.101.111.113.74%6,354,300
Nov 28, 20251.051.081.051.071.073.88%3,785,000
Nov 27, 20251.061.071.031.031.03-1.90%1,886,400
Nov 26, 20251.041.071.031.051.050.96%3,351,400
Nov 25, 20251.041.061.031.041.042.97%2,917,500
Nov 24, 20251.031.041.001.011.01-0.98%2,861,800
Nov 21, 20251.051.051.011.021.02-3.77%3,484,500
Nov 20, 20251.081.081.041.061.06-2,773,400
Nov 19, 20251.041.081.041.061.061.92%3,726,100
Nov 18, 20251.071.081.021.041.04-3.70%5,840,700
Nov 17, 20251.081.111.071.081.08-2.70%3,329,500
Nov 14, 20251.121.131.091.111.11-4.31%5,036,800
Nov 13, 20251.141.161.121.161.166.42%5,484,100
Nov 12, 20251.141.141.061.091.09-3.54%4,541,300
Nov 11, 20251.161.171.131.131.130.89%6,055,200
Nov 10, 20251.061.141.061.121.126.67%7,626,800
Nov 7, 20251.071.071.051.051.05-2.78%2,402,600
Nov 6, 20251.061.091.041.081.081.89%3,237,600
Nov 5, 20251.041.081.031.061.06-0.93%6,714,000
Nov 4, 20251.081.111.061.071.07-1.83%4,809,000
Nov 3, 20251.091.101.071.091.09-0.91%3,359,700
Oct 31, 20251.111.111.081.101.101.85%5,438,600
Oct 30, 20251.081.091.061.081.08-2.70%4,718,500
Oct 29, 20251.061.121.051.111.116.73%6,934,400
Oct 28, 20251.081.111.031.041.04-7.14%10,213,700
Oct 27, 20251.141.171.121.121.12-4.27%4,610,800
Oct 24, 20251.161.221.151.171.170.86%8,261,300
Oct 23, 20251.151.161.091.161.160.87%6,088,000
Oct 22, 20251.081.171.041.151.15-4.96%22,901,900
Oct 21, 20251.221.271.191.211.212.54%13,045,900
Oct 17, 20251.321.331.161.181.18-8.53%19,683,800
Oct 16, 20251.311.321.281.291.29-0.77%7,597,400
Oct 15, 20251.301.311.271.301.301.56%7,391,000
Oct 14, 20251.381.381.241.281.28-5.19%16,058,700
Oct 13, 20251.351.361.321.351.353.85%10,548,700
Oct 10, 20251.331.331.261.301.30-3.70%14,206,300