Merafe Resources Limited (JSE:MRF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 134.00
-1.00 (-0.74%)
Jun 12, 2026, 5:00 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |