Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 124.00
0.00 (0.00%)
May 22, 2026, 5:00 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | -0.80% | 494,423 |
| May 14, 2026 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 4.17% | 2,290,899 |
| May 13, 2026 | 122.00 | 122.00 | 118.00 | 120.00 | 120.00 | -1.64% | 769,393 |
| May 12, 2026 | 116.00 | 122.00 | 115.00 | 122.00 | 122.00 | 2.52% | 600,136 |
| May 11, 2026 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1.71% | 524,688 |
| May 8, 2026 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 599,140 |
| May 7, 2026 | 115.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.74% | 986,058 |
| May 6, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 2,810,376 |
| May 5, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1.75% | 401,929 |
| May 4, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | -0.87% | 255,417 |
| Apr 30, 2026 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 1.77% | 18,807,780 |
| Apr 29, 2026 | 111.00 | 115.00 | 111.00 | 113.00 | 113.00 | -2.59% | 3,805,675 |
| Apr 28, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 525,167 |
| Apr 24, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 517,711 |
| Apr 23, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 859,855 |
| Apr 22, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 354,549 |
| Apr 21, 2026 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 307,070 |
| Apr 20, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1.79% | 213,134 |
| Apr 17, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 815,864 |
| Apr 16, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 434,876 |
| Apr 15, 2026 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 1,084,698 |
| Apr 14, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 429,853 |
| Apr 13, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 706,547 |
| Apr 10, 2026 | 110.00 | 117.00 | 110.00 | 111.00 | 111.00 | 0.91% | 16,599,700 |
| Apr 9, 2026 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | -0.90% | 8,188,777 |
| Apr 8, 2026 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | -2.63% | 6,836,197 |
| 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 | 2.78% | 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 |