Manuka Resources Limited (NZE:MKR)
New Zealand · Delayed Price · Currency is NZD 0.1200
-0.0040 (-3.23%)
At close: Apr 23, 2026
NZE:MKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 30,820 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,961 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 5,117 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 60,750 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 1,668 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.43% | 37,868 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 19,321 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 59,666 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,828 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,360 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 9,607 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 18,188 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,986 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,763 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 93,802 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 94,048 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 98,116 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 119,044 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 133,996 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 273,247 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 2,527 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -13.14% | 54,551 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,855 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,121 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 219,920 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,527 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -13.12% | 70,770 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,722 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,969 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 118,681 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.79% | 16,711 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 104,495 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 9,471 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 78,529 |
| Mar 4, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 53,876 |
| Mar 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 269,564 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 11.46% | 104,446 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,605 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.29% | 23,404 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 2,572 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.42% | 9,256 |
| Feb 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.29% | 55,892 |
| 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 |