Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 114.00
+4.00 (3.64%)
Apr 7, 2026, 5:00 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,004,708 |
| Apr 2, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 561,460 |
| Apr 1, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 672,871 |
| Mar 31, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -4.31% | 1,890,173 |
| Mar 30, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 108.00 | - | 2,068,453 |
| Mar 27, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 108.00 | - | 782,099 |
| Mar 26, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 108.00 | 0.87% | 985,182 |
| Mar 25, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 107.07 | - | 3,218,181 |
| Mar 24, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 107.07 | -0.86% | 679,452 |
| Mar 23, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 108.00 | -2.52% | 1,187,852 |
| Mar 20, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 110.79 | -0.83% | 1,237,278 |
| Mar 19, 2026 | 118.00 | 124.00 | 118.00 | 120.00 | 111.72 | - | 2,430,021 |
| Mar 18, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 111.72 | 2.56% | 2,978,163 |
| Mar 17, 2026 | 120.00 | 121.00 | 113.00 | 117.00 | 108.93 | -2.50% | 7,772,794 |
| Mar 16, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 111.72 | 0.84% | 1,812,319 |
| Mar 13, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 110.79 | -0.83% | 1,268,578 |
| Mar 12, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 111.72 | - | 1,785,496 |
| Mar 11, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 111.72 | - | 954,983 |
| Mar 10, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 111.72 | - | 539,354 |
| Mar 9, 2026 | 116.00 | 122.00 | 114.00 | 120.00 | 111.72 | 3.45% | 3,252,467 |
| Mar 6, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 108.00 | -2.52% | 2,049,943 |
| Mar 5, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 110.79 | 4.39% | 2,524,989 |
| Mar 4, 2026 | 113.00 | 115.00 | 110.00 | 114.00 | 106.14 | 0.88% | 722,145 |
| Mar 3, 2026 | 122.00 | 122.00 | 110.00 | 113.00 | 105.21 | -3.42% | 8,277,213 |
| Mar 2, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 108.93 | -0.85% | 7,111,987 |
| Feb 27, 2026 | 120.00 | 123.00 | 116.00 | 118.00 | 109.86 | -1.67% | 565,135 |
| Feb 26, 2026 | 118.00 | 122.00 | 117.00 | 120.00 | 111.72 | 1.69% | 818,588 |
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 118.00 | 109.86 | -1.67% | 300,370 |
| Feb 24, 2026 | 120.00 | 124.00 | 118.00 | 120.00 | 111.72 | -4.00% | 302,487 |
| Feb 23, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 116.38 | 5.93% | 2,402,418 |
| Feb 20, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 109.86 | 0.85% | 2,344,100 |
| Feb 19, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 108.93 | -0.85% | 1,979,977 |
| Feb 18, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 109.86 | - | 1,736,268 |
| Feb 17, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 109.86 | 1.72% | 1,110,585 |
| Feb 16, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 108.00 | -0.85% | 218,746 |
| Feb 13, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 108.93 | - | 174,070 |
| Feb 12, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 108.93 | 3.54% | 316,452 |
| Feb 11, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 105.21 | -0.88% | 1,421,045 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 106.14 | - | 2,625,748 |
| Feb 9, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 106.14 | - | 594,648 |
| Feb 6, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 106.14 | 1.79% | 2,895,394 |
| Feb 5, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 104.28 | -1.75% | 1,202,296 |
| Feb 4, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 106.14 | -2.56% | 2,866,352 |
| Feb 3, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 108.93 | 3.54% | 5,763,844 |
| Feb 2, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 105.21 | -0.88% | 254,581 |
| Jan 30, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 106.14 | - | 946,387 |
| Jan 29, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 106.14 | - | 950,859 |
| Jan 28, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 106.14 | 1.79% | 1,306,814 |
| Jan 27, 2026 | 113.00 | 116.00 | 112.00 | 112.00 | 104.28 | -0.88% | 1,469,180 |
| Jan 26, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 105.21 | -1.74% | 1,953,276 |