Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 118.00
-2.00 (-1.67%)
At close: Feb 25, 2026
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | - | 1.67% | 76,235 |
| Feb 24, 2026 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | -4.00% | 302,487 |
| Feb 23, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 5.93% | 2,402,418 |
| Feb 20, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 2,344,100 |
| Feb 19, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,979,977 |
| Feb 18, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | - | 1,736,268 |
| Feb 17, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 1,110,585 |
| Feb 16, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 218,746 |
| Feb 13, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 174,070 |
| Feb 12, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 316,452 |
| Feb 11, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,421,045 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 2,625,748 |
| Feb 9, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 594,648 |
| Feb 6, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 2,895,394 |
| Feb 5, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1,202,296 |
| Feb 4, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 2,866,352 |
| Feb 3, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.54% | 5,763,844 |
| Feb 2, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 254,581 |
| Jan 30, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 946,387 |
| Jan 29, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 950,859 |
| Jan 28, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,306,814 |
| Jan 27, 2026 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,469,180 |
| Jan 26, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 1,953,276 |
| Jan 23, 2026 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 1,848,482 |
| Jan 22, 2026 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | 0.89% | 2,348,741 |
| Jan 21, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,547,167 |
| Jan 20, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,368,720 |
| Jan 19, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 1,037,114 |
| Jan 16, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 504,388 |
| Jan 15, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 755,611 |
| Jan 14, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 258,155 |
| Jan 13, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 350,315 |
| Jan 12, 2026 | 111.00 | 113.00 | 108.00 | 112.00 | 112.00 | -0.88% | 1,479,588 |
| Jan 9, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 8.65% | 4,737,016 |
| Jan 8, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,136,739 |
| Jan 7, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 2,791,862 |
| Jan 6, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,503,131 |
| Jan 5, 2026 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | - | 715,538 |
| Jan 2, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | -0.92% | 1,615,387 |
| Dec 31, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 68,602 |
| Dec 30, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 167,702 |
| Dec 29, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,251,860 |
| Dec 24, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | 3,316,536 |
| Dec 23, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,328,562 |
| Dec 22, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,540,455 |
| 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 |