Want to see SG:5TP full AI Analyst Report?
CNMC Goldmine Holdings Limited (5TP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 881,600 | 0.28 |
| Oct 29, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 886,100 | 0.28 |
| Oct 28, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +2.73% | 1,160,500 | 0.36 |
| Oct 27, 2026 | 1.12 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 1,420,200 | 0.44 |
| Oct 26, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | +0.90% | 1,094,400 | 0.34 |
| Oct 23, 2026 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -1.77% | 1,809,700 | 0.55 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 1,368,900 | 0.42 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 1,674,400 | 0.51 |
| Oct 20, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 1,430,500 | 0.43 |
| Oct 19, 2026 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | +0.83% | 1,050,300 | 0.31 |
| Oct 16, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | +0.83% | 784,100 | 0.23 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 1,541,300 | 0.45 |
| Oct 14, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 709,800 | 0.21 |
| Oct 13, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 1,592,200 | 0.46 |
| Oct 12, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | +0.00% | 1,918,000 | 0.56 |
| Oct 09, 2026 | 1.21 | 1.27 | 1.20 | 1.27 | 1.27 | +6.72% | 2,739,100 | 0.80 |
| Oct 08, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 1,397,600 | 0.41 |
| Oct 07, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | +0.00% | 866,700 | 0.25 |
| Oct 06, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | +0.00% | 1,936,400 | 0.56 |
| Oct 05, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 2,431,500 | 0.70 |
| Oct 02, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | +4.17% | 1,379,500 | 0.40 |
| Oct 01, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 1,993,700 | 0.57 |
| Sep 30, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | +0.00% | 1,028,500 | 0.28 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.81% | 1,279,600 | 0.35 |
| Sep 28, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 2,488,400 | 0.69 |
| Sep 25, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 3,107,700 | 0.87 |
| Sep 24, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 2,609,900 | 0.73 |
| Sep 23, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,684,100 | 0.47 |
| Sep 22, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 1,180,300 | 0.33 |
| Sep 21, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 1,643,700 | 0.46 |
| Sep 18, 2026 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | +2.94% | 3,894,300 | 1.10 |
| Sep 17, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 1,345,700 | 0.38 |
| Sep 16, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | +2.22% | 3,808,300 | 1.09 |
| Sep 15, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | +3.05% | 3,335,100 | 0.96 |
| Sep 14, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 2,206,500 | 0.63 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 1,819,100 | 0.52 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 1,658,000 | 0.46 |
| Sep 09, 2026 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | +0.00% | 2,108,400 | 0.59 |
| Sep 08, 2026 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.72% | 2,817,200 | 0.78 |
| Sep 07, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 873,900 | 0.24 |
| Sep 04, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | +0.00% | 1,976,400 | 0.54 |
| Sep 03, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | +2.96% | 8,136,300 | 2.27 |
| Sep 02, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | +0.75% | 6,422,000 | 1.82 |
| Sep 01, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 3,445,200 | 0.99 |
| Aug 31, 2026 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -7.48% | 5,166,700 | 1.50 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.47 | -1.28% | 3,124,400 | 0.90 |
| Aug 27, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.49 | -1.97% | 3,233,200 | 0.95 |
| Aug 26, 2026 | 1.53 | 1.59 | 1.52 | 1.54 | 1.52 | +0.66% | 2,177,600 | 0.64 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.53 | 1.53 | 1.51 | -4.97% | 9,893,900 | 2.96 |
| Aug 24, 2026 | 1.59 | 1.65 | 1.57 | 1.61 | 1.59 | +3.18% | 11,252,200 | 3.56 |