Skip to main content
CNMC Goldmine Holdings Limited (SGX:5TP)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.330
0.00 (0.00%)
At close: Apr 28, 2026

CNMC Goldmine Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.331.361.321.331.33-2,834,100
Apr 27, 20261.351.361.321.331.33-0.75%1,631,700
Apr 24, 20261.361.381.331.341.34-1.47%3,802,900
Apr 23, 20261.431.461.361.361.36-4.90%5,757,700
Apr 22, 20261.441.451.421.431.43-0.69%2,047,900
Apr 21, 20261.451.471.431.441.44-1,979,200
Apr 20, 20261.451.471.441.441.44-0.69%1,694,900
Apr 17, 20261.471.471.441.451.45-1.36%1,970,400
Apr 16, 20261.481.491.461.471.47-0.68%1,749,700
Apr 15, 20261.521.531.461.481.48-0.67%4,770,600
Apr 14, 20261.481.511.471.491.492.05%4,924,900
Apr 13, 20261.421.481.421.461.460.69%2,562,100
Apr 10, 20261.451.471.441.451.450.69%3,455,800
Apr 9, 20261.491.491.421.441.44-5.88%6,332,400
Apr 8, 20261.511.541.481.531.537.75%12,027,100
Apr 7, 20261.461.461.391.421.42-3.40%3,722,900
Apr 6, 20261.441.481.411.471.472.08%3,188,100
Apr 2, 20261.541.551.411.441.44-4.64%6,027,000
Apr 1, 20261.541.581.471.511.512.72%10,474,600
Mar 31, 20261.481.521.441.471.47-1.34%6,338,100
Mar 30, 20261.361.501.361.491.497.97%6,859,700
Mar 27, 20261.361.431.361.381.380.73%4,838,300
Mar 26, 20261.511.511.361.371.37-9.27%6,764,000
Mar 25, 20261.471.551.471.511.518.63%9,452,600
Mar 24, 20261.361.411.301.391.396.11%9,657,900
Mar 23, 20261.441.441.291.311.31-13.82%12,985,900
Mar 20, 20261.551.581.491.521.52-2.56%13,320,000
Mar 19, 20261.661.671.541.561.56-8.77%11,256,100
Mar 18, 20261.681.771.681.711.710.59%6,371,500
Mar 17, 20261.691.731.641.701.700.59%4,845,900
Mar 16, 20261.691.751.621.691.69-1.17%6,263,500
Mar 13, 20261.801.821.701.711.71-5.52%7,168,600
Mar 12, 20261.791.811.741.811.811.12%3,845,700
Mar 11, 20261.861.881.791.791.79-2.19%3,706,500
Mar 10, 20261.781.881.741.831.834.57%6,081,600
Mar 9, 20261.841.841.741.751.75-7.41%8,660,900
Mar 6, 20261.931.931.861.891.89-3.08%5,899,200
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