Manuka Resources Limited (NZE:MKR)
New Zealand · Delayed Price · Currency is NZD 0.0660
-0.0010 (-1.49%)
At close: Oct 22, 2026
NZE:MKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 86,864 |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 6,648 |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,319 |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 138,356 |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.56% | 27,558 |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 500 |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,671 |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 761 |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 71,587 |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,671 |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 3,486 |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 3,970 |
| Oct 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.74% | 21,657 |
| Oct 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.41% | 30,316 |
| Oct 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 710,836 |
| Oct 1, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.00% | 199,779 |
| Sep 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 175,933 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 51,634 |
| Sep 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 70,469 |
| Sep 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 110,218 |
| Sep 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 51 |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | 37,516 |
| Sep 21, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 5.00% | 18,848 |
| Sep 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 112,643 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 8,401 |
| Sep 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.28% | 152,425 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | 313,022 |
| Sep 14, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.65% | 73,145 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,150 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.44% | 80,210 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,415 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 660,357 |
| Sep 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.74% | 333,075 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 430 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 2,632 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 45,433 |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.70% | 20,596 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,472 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 11,150 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 139,827 |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,332 |
| Aug 24, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 448,869 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 204,213 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 23,910 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 15,291 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 14,357 |
| Aug 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.73% | 9,484 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.31% | 95,277 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 13.27% | 93,642 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.16% | 87,033 |