Manuka Resources Limited (NZE:MKR)
New Zealand · Delayed Price · Currency is NZD 0.1400
-0.0020 (-1.41%)
At close: Feb 20, 2026
Manuka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 419,670 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 393,357 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.04% | 28,660 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.15% | 113,002 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 17,851 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 54,786 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 89,565 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 319,061 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 716,613 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -29.55% | 1,337,118 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 158,378 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 165,611 |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.14% | 448,852 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 744,269 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -14.81% | 516,661 |
| Jan 29, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 911,170 |
| Jan 28, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 495,651 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.85% | 921,004 |
| Jan 26, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 12.50% | 1,113,898 |
| Jan 23, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 945,365 |
| Jan 22, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.40% | 1,103,967 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.76% | 367,891 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.53% | 357,990 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 298,896 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | 253,559 |
| Jan 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 319,439 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 799,468 |
| Jan 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.53% | 1,054,830 |
| Jan 12, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.47% | 494,703 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.65% | 386,314 |
| Jan 8, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 5.59% | 1,533,926 |
| Jan 7, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 34.17% | 757,400 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 49,961 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.31% | 385,111 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 61,623 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.88% | 327,265 |
| Dec 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.33% | 280,452 |
| Dec 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | 240,604 |
| Dec 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.32% | 62,889 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,012 |
| Dec 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.50% | 93,643 |
| Dec 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 210,013 |
| Dec 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 14,317 |
| Dec 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 45,598 |
| Dec 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10.81% | 129,352 |
| Dec 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.99% | 20,338 |
| Dec 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.66% | 14,601 |
| Dec 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 36,408 |
| Dec 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 13,383 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.41% | 248,592 |