Skip to main content
CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.020
0.00 (0.00%)
At close: Dec 5, 2025

CNMC Goldmine Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.361.381.331.351.35-10,503,300
Oct 8, 20251.361.391.341.351.352.27%15,527,900
Oct 7, 20251.381.381.301.321.32-0.75%14,812,100
Oct 6, 20251.221.351.221.331.3313.68%20,068,700
Oct 3, 20251.151.201.131.171.171.74%12,210,400
Oct 2, 20251.151.171.131.151.15-0.86%5,712,800
Oct 1, 20251.161.181.111.161.164.50%10,967,900
Sep 30, 20251.041.191.031.111.118.82%28,142,600
Sep 29, 20251.011.041.001.021.022.00%6,669,900
Sep 26, 20251.001.010.981.001.00-0.99%6,824,600
Sep 25, 20251.041.050.991.011.01-3.81%10,867,600
Sep 24, 20251.021.060.991.051.051.94%10,502,700
Sep 23, 20250.991.050.991.031.036.19%21,128,300
Sep 22, 20250.950.980.940.970.974.86%8,707,300
Sep 19, 20250.900.950.900.930.931.65%5,438,500
Sep 18, 20250.930.930.900.910.91-1.62%6,743,400
Sep 17, 20250.970.980.920.930.93-4.64%10,313,300
Sep 16, 20251.001.000.960.970.97-11,969,100
Sep 15, 20250.990.990.950.970.97-0.51%4,925,900
Sep 12, 20250.930.990.910.980.985.98%12,430,700
Sep 11, 20250.940.940.910.920.92-1.08%3,895,400
Sep 10, 20250.920.940.890.930.930.54%11,748,100
Sep 9, 20250.910.940.910.930.933.93%8,392,100
Sep 8, 20250.850.900.850.890.897.23%12,441,600
Sep 5, 20250.790.840.770.830.838.50%11,495,200
Sep 4, 20250.780.800.750.770.77-1.29%7,502,200
Sep 3, 20250.700.780.700.780.7813.97%12,835,500
Sep 2, 20250.680.710.680.680.681.49%8,809,100
Sep 1, 20250.630.690.630.670.677.20%13,459,400
Aug 29, 20250.620.630.610.630.630.81%2,412,200
Aug 28, 20250.640.640.610.620.61-3.13%5,549,700
Aug 27, 20250.650.650.640.640.62-0.78%1,892,200
Aug 26, 20250.640.650.640.650.630.78%2,518,400
Aug 25, 20250.630.650.630.640.624.07%6,640,000
Aug 22, 20250.630.640.610.620.60-2.38%5,566,600
Aug 21, 20250.630.650.630.630.610.80%5,668,300
Aug 20, 20250.630.630.620.630.61-1.57%3,129,500
Aug 19, 20250.630.660.630.640.620.79%7,282,900
Aug 18, 20250.650.650.620.630.61-2.33%5,673,400
Aug 15, 20250.600.660.600.650.638.40%16,321,500
Aug 14, 20250.580.600.570.600.588.18%24,288,300
Aug 13, 20250.540.560.540.550.542.80%6,273,100
Aug 12, 20250.530.550.530.540.52-5,311,000
Aug 11, 20250.550.550.530.540.52-2.73%6,739,900
Aug 8, 20250.550.550.540.550.541.85%4,678,900
Aug 7, 20250.540.550.530.540.530.93%2,997,200
Aug 6, 20250.540.550.540.540.52-2,447,600
Aug 5, 20250.540.550.530.540.52-0.93%3,630,800
Aug 4, 20250.520.540.510.540.534.85%6,103,000
Aug 1, 20250.500.530.500.520.504.04%9,058,600
Jul 31, 20250.490.500.490.500.482.06%2,384,500
Jul 30, 20250.490.490.480.490.47-1.02%1,604,600
Jul 29, 20250.490.500.480.490.48-1.01%3,560,100
Jul 28, 20250.490.500.480.500.482.06%3,654,600
Jul 25, 20250.500.500.480.490.47-1.02%1,985,500
Jul 24, 20250.490.500.490.490.483.16%9,631,500
Jul 23, 20250.470.480.470.480.463.26%4,706,500
Jul 22, 20250.460.470.460.460.451.10%2,552,500
Jul 21, 20250.460.460.450.460.441.11%2,661,700
Jul 18, 20250.450.460.450.450.441.12%1,843,300