Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 127.00
-3.00 (-2.31%)
Jul 28, 2026, 11:33 AM SAST
Merafe Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 125.00 | 134.00 | 123.00 | 130.00 | 130.00 | 4.84% | 2,070,016 |
| Jul 24, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | -1.59% | 495,123 |
| Jul 23, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | - | 302,878 |
| Jul 22, 2026 | 124.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 240,791 |
| Jul 21, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 1.63% | 304,034 |
| Jul 20, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 658,554 |
| Jul 17, 2026 | 124.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | 317,018 |
| Jul 16, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 262,213 |
| Jul 15, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 2.42% | 306,940 |
| Jul 14, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 1,007,390 |
| Jul 13, 2026 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 2.46% | 533,936 |
| Jul 10, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 259,251 |
| Jul 9, 2026 | 124.00 | 127.00 | 122.00 | 123.00 | 123.00 | - | 1,958,486 |
| Jul 8, 2026 | 128.00 | 129.00 | 123.00 | 123.00 | 123.00 | -3.91% | 644,767 |
| Jul 7, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | - | 1,029,801 |
| Jul 6, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 282,156 |
| Jul 3, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 229,119 |
| Jul 2, 2026 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 181,516 |
| Jul 1, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | -3.03% | 214,973 |
| Jun 30, 2026 | 123.00 | 132.00 | 123.00 | 132.00 | 132.00 | 3.13% | 363,039 |
| Jun 29, 2026 | 129.00 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 214,877 |
| Jun 26, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 262,330 |
| Jun 25, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | - | 200,903 |
| Jun 24, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -2.29% | 96,662 |
| Jun 23, 2026 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | - | 3,172,657 |
| Jun 22, 2026 | 127.00 | 132.00 | 126.00 | 131.00 | 131.00 | 3.97% | 822,130 |
| Jun 19, 2026 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | -0.79% | 46,298 |
| Jun 18, 2026 | 125.00 | 131.00 | 125.00 | 127.00 | 127.00 | -0.78% | 1,396,977 |
| Jun 17, 2026 | 132.00 | 134.00 | 122.00 | 128.00 | 128.00 | -4.48% | 8,109,258 |
| Jun 15, 2026 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | - | 2,060,391 |
| Jun 12, 2026 | 134.00 | 134.00 | 127.00 | 134.00 | 134.00 | -0.74% | 707,511 |
| Jun 11, 2026 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 0.75% | 1,169,038 |
| Jun 10, 2026 | 134.00 | 134.00 | 132.00 | 134.00 | 134.00 | 0.75% | 1,034,444 |
| Jun 9, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 577,740 |
| Jun 8, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 2,629,230 |
| Jun 5, 2026 | 128.00 | 135.00 | 128.00 | 133.00 | 133.00 | 2.31% | 2,071,051 |
| Jun 4, 2026 | 132.00 | 132.00 | 126.00 | 130.00 | 130.00 | -2.26% | 3,007,037 |
| Jun 3, 2026 | 130.00 | 133.00 | 126.00 | 133.00 | 133.00 | 0.76% | 802,599 |
| Jun 2, 2026 | 128.00 | 134.00 | 128.00 | 132.00 | 132.00 | 3.13% | 1,437,167 |
| Jun 1, 2026 | 125.00 | 129.00 | 123.00 | 128.00 | 128.00 | 2.40% | 2,678,273 |
| May 29, 2026 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 879,427 |
| May 28, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | - | 148,125 |
| May 27, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 491,239 |
| May 26, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -1.60% | 395,231 |
| May 25, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 281,249 |
| May 22, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 643,954 |
| May 21, 2026 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 467,521 |
| May 20, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 124,540 |
| May 19, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 610,955 |
| May 18, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | 839,428 |