Manuka Resources Limited (ASX:MKR)
Australia · Delayed Price · Currency is AUD 0.1100
-0.0100 (-8.33%)
Mar 18, 2026, 4:10 PM AEST
Manuka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | - | -8.33% | 3,795,428 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,416,049 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 11,476,920 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 6,056,256 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 7,545,038 |
| Mar 11, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 8,350,773 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 6,960,982 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 21,194,074 |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 9,908,129 |
| Mar 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 5,398,047 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 14,476,830 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.38% | 10,257,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 18.52% | 12,963,720 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 473,840 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 6,012,111 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 11,072,640 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 11,988,164 |
| Feb 23, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 17.39% | 17,543,540 |
| Feb 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 14,426,260 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 18,501,050 |
| Feb 18, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 24,002,830 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,507,380 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 8,710,470 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 9,451,828 |
| Feb 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 15,086,660 |
| Feb 11, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 9,903,033 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 15,797,840 |
| Feb 9, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 22,433,080 |
| Feb 6, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | -19.35% | 51,755,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -18.42% | 21,426,050 |
| Feb 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 8,018,809 |
| Feb 3, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 12,270,170 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -15.00% | 34,653,403 |
| Jan 30, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 20,298,990 |
| Jan 29, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 19,808,510 |
| Jan 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 18,204,970 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 33,785,003 |
| Jan 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 20.00% | 24,824,190 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | 6.06% | 24,752,750 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 12,490,850 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 14,275,420 |
| Jan 19, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 15,571,480 |
| Jan 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 10,062,846 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 23,499,660 |
| Jan 14, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 21,132,020 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 30,722,550 |
| Jan 12, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 23.08% | 21,431,570 |
| Jan 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 8,055,424 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.79% | 25,849,950 |
| Jan 7, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 31.82% | 39,150,360 |