Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 105.00
+3.00 (2.94%)
At close: Dec 19, 2025
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 2.94% | 1,704,457 |
| Dec 18, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 179,400 |
| Dec 17, 2025 | 101.00 | 107.00 | 99.00 | 102.00 | 102.00 | 0.99% | 4,527,984 |
| Dec 15, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 1,765,409 |
| Dec 12, 2025 | 101.00 | 103.00 | 94.00 | 102.00 | 102.00 | 0.99% | 6,175,916 |
| Dec 11, 2025 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | -3.81% | 3,783,628 |
| Dec 10, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -3.67% | 963,946 |
| Dec 9, 2025 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | -0.91% | 1,051,007 |
| Dec 8, 2025 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 1,320,923 |
| Dec 5, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,806,550 |
| Dec 4, 2025 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 433,618 |
| Dec 3, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,941,104 |
| Dec 2, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 3,437,573 |
| Dec 1, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -1.83% | 4,659,767 |
| Nov 28, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 4,046,542 |
| Nov 27, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 5,989,318 |
| Nov 26, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 741,270 |
| Nov 25, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 2,111,978 |
| Nov 24, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 5,135,689 |
| Nov 21, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 603,918 |
| Nov 20, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 2,669,528 |
| Nov 19, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 602,288 |
| Nov 18, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 485,627 |
| Nov 17, 2025 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 2,018,534 |
| Nov 14, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,664,123 |
| Nov 13, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,516,744 |
| Nov 12, 2025 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 1,752,029 |
| Nov 11, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,097,961 |
| Nov 10, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 330,288 |
| Nov 7, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 9,930,305 |
| Nov 6, 2025 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 7,883,151 |
| Nov 5, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,556,358 |
| Nov 4, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 566,319 |
| Nov 3, 2025 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | - | 4,314,856 |
| Oct 31, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,388,757 |
| Oct 30, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 524,097 |
| Oct 29, 2025 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 1,165,901 |
| Oct 28, 2025 | 109.00 | 113.00 | 107.00 | 112.00 | 112.00 | 0.90% | 2,206,012 |
| Oct 27, 2025 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | -0.89% | 939,629 |
| Oct 24, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 1,788,420 |
| Oct 23, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | 574,663 |
| Oct 22, 2025 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 1,341,533 |
| Oct 21, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -0.89% | 2,010,298 |
| Oct 20, 2025 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 491,436 |
| Oct 17, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,105,816 |
| Oct 16, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 595,421 |
| Oct 15, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 912,006 |
| Oct 14, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 514,897 |
| Oct 13, 2025 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 2,451,936 |
| Oct 10, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 831,770 |