Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 107.00
+3.00 (2.88%)
Sep 12, 2025, 4:49 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 106.00 | 1.96% | 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 | 2.88% | 1,703,874 |
| Aug 22, 2025 | 105.00 | 106.00 | 103.00 | 104.00 | 100.11 | - | 1,732,008 |
| Aug 21, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 100.11 | 0.97% | 1,459,811 |
| Aug 20, 2025 | 108.00 | 108.00 | 103.00 | 103.00 | 99.15 | -4.63% | 1,849,869 |
| Aug 19, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 103.96 | 0.93% | 1,014,393 |
| Aug 18, 2025 | 108.00 | 110.00 | 107.00 | 107.00 | 103.00 | -0.93% | 1,957,715 |
| Aug 15, 2025 | 108.00 | 112.00 | 107.00 | 108.00 | 103.96 | 0.93% | 3,075,672 |
| Aug 14, 2025 | 112.00 | 115.00 | 107.00 | 107.00 | 103.00 | -3.60% | 11,142,909 |
| Aug 13, 2025 | 114.00 | 117.00 | 110.00 | 111.00 | 106.85 | -7.50% | 3,069,169 |
| Aug 12, 2025 | 120.00 | 123.00 | 119.00 | 120.00 | 115.51 | -0.83% | 3,706,851 |
| Aug 11, 2025 | 122.00 | 122.00 | 120.00 | 121.00 | 116.48 | 0.83% | 3,933,136 |
| Aug 8, 2025 | 120.00 | 122.00 | 120.00 | 120.00 | 115.51 | 0.84% | 309,394 |
| Aug 7, 2025 | 121.00 | 121.00 | 117.00 | 119.00 | 114.55 | -0.83% | 778,858 |
| Aug 6, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 115.51 | -0.83% | 849,121 |
| Aug 5, 2025 | 121.00 | 122.00 | 120.00 | 121.00 | 116.48 | -0.82% | 725,705 |
| Aug 4, 2025 | 120.00 | 122.00 | 119.00 | 122.00 | 117.44 | 1.67% | 407,057 |
| Aug 1, 2025 | 120.00 | 124.00 | 120.00 | 120.00 | 115.51 | -1.64% | 269,077 |
| Jul 31, 2025 | 120.00 | 124.00 | 120.00 | 122.00 | 117.44 | 2.52% | 172,153 |
| Jul 30, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 114.55 | -1.65% | 1,106,088 |
| Jul 29, 2025 | 119.00 | 123.00 | 119.00 | 121.00 | 116.48 | 0.83% | 418,068 |
| Jul 28, 2025 | 120.00 | 127.00 | 119.00 | 120.00 | 115.51 | -0.83% | 3,441,924 |
| Jul 25, 2025 | 129.00 | 129.00 | 118.00 | 121.00 | 116.48 | -9.02% | 9,440,523 |
| Jul 24, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 128.03 | 2.31% | 478,439 |
| Jul 23, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 125.14 | -2.26% | 475,113 |
| Jul 22, 2025 | 133.00 | 133.00 | 125.00 | 133.00 | 128.03 | 2.31% | 647,261 |
| Jul 21, 2025 | 127.00 | 135.00 | 124.00 | 130.00 | 125.14 | 4.00% | 529,325 |
| Jul 18, 2025 | 132.00 | 132.00 | 125.00 | 125.00 | 120.33 | -3.10% | 375,305 |
| Jul 17, 2025 | 135.00 | 135.00 | 129.00 | 129.00 | 124.18 | -4.44% | 511,103 |
| Jul 16, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 129.95 | 1.50% | 1,294,135 |
| Jul 15, 2025 | 135.00 | 136.00 | 133.00 | 133.00 | 128.03 | 0.76% | 2,258,161 |
| Jul 14, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 127.07 | -1.49% | 556,792 |
| Jul 11, 2025 | 129.00 | 134.00 | 128.00 | 134.00 | 128.99 | 4.69% | 1,640,537 |
| Jul 10, 2025 | 128.00 | 131.00 | 128.00 | 128.00 | 123.21 | -1.54% | 51,794 |
| Jul 9, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 125.14 | - | 14,830 |
| Jul 8, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 125.14 | -0.76% | 306,391 |
| Jul 7, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 126.10 | 0.77% | 220,774 |
| Jul 4, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 125.14 | - | 38,806 |