Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 112.00
0.00 (0.00%)
Oct 10, 2025, 4:45 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 113.00 | 0.90% | 831,770 |
| Oct 9, 2025 | 112.00 | 113.00 | 109.00 | 111.00 | 111.00 | -2.63% | 3,090,489 |
| Oct 8, 2025 | 109.00 | 114.00 | 108.00 | 114.00 | 114.00 | 4.59% | 2,697,630 |
| Oct 7, 2025 | 115.00 | 116.00 | 107.00 | 109.00 | 109.00 | -7.63% | 2,602,714 |
| Oct 6, 2025 | 115.00 | 118.00 | 114.00 | 118.00 | 118.00 | 6.31% | 4,662,909 |
| Oct 3, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | -4.31% | 2,809,304 |
| Oct 2, 2025 | 110.00 | 117.00 | 109.00 | 116.00 | 116.00 | 6.42% | 7,374,333 |
| Oct 1, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 2,956,591 |
| Sep 30, 2025 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 1,341,439 |
| Sep 29, 2025 | 106.00 | 111.00 | 105.00 | 108.00 | 108.00 | 0.93% | 2,409,771 |
| Sep 26, 2025 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | -3.60% | 952,152 |
| Sep 25, 2025 | 105.00 | 111.00 | 102.00 | 111.00 | 111.00 | 7.77% | 2,452,550 |
| Sep 23, 2025 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 958,811 |
| Sep 22, 2025 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 2,857,599 |
| Sep 19, 2025 | 102.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 947,955 |
| Sep 18, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,663,556 |
| Sep 17, 2025 | 109.00 | 109.00 | 98.00 | 104.00 | 104.00 | -1.89% | 3,487,797 |
| Sep 16, 2025 | 108.00 | 111.00 | 102.00 | 106.00 | 106.00 | -0.93% | 1,691,911 |
| Sep 15, 2025 | 107.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,202,854 |
| Sep 12, 2025 | 103.00 | 109.00 | 102.00 | 108.00 | 108.00 | 1.89% | 1,565,469 |
| Sep 11, 2025 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 1,447,437 |
| Sep 10, 2025 | 101.00 | 104.00 | 99.00 | 102.00 | 102.00 | -0.97% | 4,836,541 |
| Sep 9, 2025 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | - | 756,921 |
| Sep 8, 2025 | 103.00 | 105.00 | 100.00 | 103.00 | 103.00 | -1.90% | 5,660,151 |
| Sep 5, 2025 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 2,941,871 |
| Sep 4, 2025 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -4.59% | 1,929,090 |
| Sep 3, 2025 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | 1.87% | 7,463,624 |
| Sep 2, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 103.00 | -0.93% | 3,820,678 |
| Sep 1, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 103.96 | - | 583,172 |
| Aug 29, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 103.96 | -1.82% | 630,701 |
| Aug 28, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 105.89 | 1.85% | 504,551 |
| Aug 27, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 103.96 | -1.82% | 236,807 |
| Aug 26, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 105.89 | 2.80% | 500,786 |
| Aug 25, 2025 | 107.00 | 108.00 | 104.00 | 107.00 | 103.00 | 1.90% | 1,703,874 |
| Aug 22, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 101.15 | - | 1,732,008 |
| Aug 21, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 101.15 | - | 1,459,811 |
| Aug 20, 2025 | 108.00 | 108.00 | 103.00 | 105.00 | 101.15 | -1.87% | 1,849,869 |
| Aug 19, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 103.07 | -1.83% | 1,014,393 |
| Aug 18, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 105.00 | - | 1,957,715 |
| Aug 15, 2025 | 108.00 | 112.00 | 107.00 | 109.00 | 105.00 | 0.93% | 3,075,672 |
| Aug 14, 2025 | 112.00 | 115.00 | 107.00 | 108.00 | 104.04 | -3.57% | 11,142,909 |
| Aug 13, 2025 | 114.00 | 117.00 | 110.00 | 112.00 | 107.89 | -5.88% | 3,069,169 |
| Aug 12, 2025 | 120.00 | 123.00 | 119.00 | 119.00 | 114.63 | -0.83% | 3,706,851 |
| Aug 11, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 115.60 | -0.83% | 3,933,136 |
| Aug 8, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 116.56 | 3.42% | 309,394 |
| Aug 7, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 112.71 | -2.50% | 778,858 |
| Aug 6, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 115.60 | -1.64% | 849,121 |
| Aug 5, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 117.52 | 0.83% | 725,705 |
| Aug 4, 2025 | 120.00 | 122.00 | 119.00 | 121.00 | 116.56 | 0.83% | 407,057 |
| Aug 1, 2025 | 120.00 | 124.00 | 120.00 | 120.00 | 115.60 | -2.44% | 269,077 |