Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109.00
0.00 (0.00%)
At close: Nov 28, 2025
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 3,090,489 |
| Oct 8, 2025 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | - | 2,697,630 |
| Oct 7, 2025 | 115.00 | 116.00 | 107.00 | 112.00 | 112.00 | -4.27% | 2,602,714 |
| Oct 6, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 4,662,909 |
| Oct 3, 2025 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | - | 2,809,304 |
| Oct 2, 2025 | 110.00 | 117.00 | 109.00 | 114.00 | 114.00 | 4.59% | 7,374,333 |
| Oct 1, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 856,591 |
| Sep 30, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 1,341,439 |
| Sep 29, 2025 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2.83% | 2,409,771 |
| Sep 26, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -3.64% | 952,152 |
| Sep 25, 2025 | 105.00 | 111.00 | 102.00 | 110.00 | 110.00 | 5.77% | 2,452,550 |
| Sep 23, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 958,811 |
| Sep 22, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 2,857,599 |
| Sep 19, 2025 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 947,955 |