Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 120.00
-3.00 (-2.44%)
Aug 1, 2025, 4:44 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 122.00 | 3.36% | 172,153 |
| Jul 30, 2025 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1,106,088 |
| Jul 29, 2025 | 119.00 | 123.00 | 119.00 | 121.00 | 121.00 | 0.83% | 418,068 |
| Jul 28, 2025 | 120.00 | 127.00 | 119.00 | 120.00 | 120.00 | -0.83% | 3,441,924 |
| Jul 25, 2025 | 129.00 | 129.00 | 118.00 | 121.00 | 121.00 | -9.02% | 9,440,523 |
| Jul 24, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 2.31% | 478,439 |
| Jul 23, 2025 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | -2.26% | 475,113 |
| Jul 22, 2025 | 133.00 | 133.00 | 125.00 | 133.00 | 133.00 | 2.31% | 647,261 |
| Jul 21, 2025 | 127.00 | 135.00 | 124.00 | 130.00 | 130.00 | 4.00% | 529,325 |
| Jul 18, 2025 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | -3.10% | 375,305 |
| Jul 17, 2025 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | -4.44% | 511,103 |
| Jul 16, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 1,294,135 |
| Jul 15, 2025 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | 0.76% | 2,258,161 |
| Jul 14, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 556,792 |
| Jul 11, 2025 | 129.00 | 134.00 | 128.00 | 134.00 | 134.00 | 4.69% | 1,640,537 |
| Jul 10, 2025 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | -1.54% | 51,794 |
| Jul 9, 2025 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | 14,830 |
| Jul 8, 2025 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | -0.76% | 306,391 |
| Jul 7, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 220,774 |
| Jul 4, 2025 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | - | 38,806 |
| Jul 3, 2025 | 133.00 | 134.00 | 128.00 | 130.00 | 130.00 | - | 617,716 |
| Jul 2, 2025 | 134.00 | 134.00 | 129.00 | 130.00 | 130.00 | -1.52% | 940,312 |
| Jul 1, 2025 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | -0.75% | 331,696 |
| Jun 30, 2025 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 243,543 |
| Jun 27, 2025 | 130.00 | 137.00 | 130.00 | 131.00 | 131.00 | 1.55% | 1,562,718 |
| Jun 26, 2025 | 128.00 | 134.00 | 128.00 | 129.00 | 129.00 | 1.57% | 1,349,545 |
| Jun 25, 2025 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -0.78% | 61,554 |
| Jun 24, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 163,778 |
| Jun 23, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 1,506,395 |
| Jun 20, 2025 | 125.00 | 129.00 | 125.00 | 126.00 | 126.00 | - | 256,935 |
| Jun 19, 2025 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | 291,265 |
| Jun 18, 2025 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 0.80% | 254,691 |
| Jun 17, 2025 | 125.00 | 129.00 | 121.00 | 125.00 | 125.00 | -0.79% | 1,943,968 |
| Jun 13, 2025 | 134.00 | 134.00 | 125.00 | 126.00 | 126.00 | -6.67% | 620,259 |
| Jun 12, 2025 | 127.00 | 135.00 | 125.00 | 135.00 | 135.00 | 4.65% | 437,885 |
| Jun 11, 2025 | 126.00 | 130.00 | 124.00 | 129.00 | 129.00 | 2.38% | 6,438,536 |
| Jun 10, 2025 | 122.00 | 129.00 | 122.00 | 126.00 | 126.00 | 4.13% | 923,982 |
| Jun 9, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -4.72% | 887,510 |
| Jun 6, 2025 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2.42% | 1,482,841 |
| Jun 5, 2025 | 125.00 | 128.00 | 121.00 | 124.00 | 124.00 | - | 1,730,544 |
| Jun 4, 2025 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 2,605,873 |
| Jun 3, 2025 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | 0.84% | 305,665 |
| Jun 2, 2025 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 0.85% | 8,225,010 |
| May 30, 2025 | 118.00 | 120.00 | 115.00 | 118.00 | 118.00 | 1.72% | 2,424,158 |
| May 29, 2025 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.87% | 8,414,496 |
| May 28, 2025 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -0.86% | 658,198 |
| May 27, 2025 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 640,124 |
| May 26, 2025 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | -3.25% | 394,870 |
| May 23, 2025 | 115.00 | 123.00 | 115.00 | 123.00 | 123.00 | 6.96% | 624,007 |
| May 22, 2025 | 115.00 | 118.00 | 113.00 | 115.00 | 115.00 | - | 544,394 |