Merafe Resources Limited (JSE:MRF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 108.00
+1.00 (0.93%)
At close: Dec 5, 2025
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | - | - | 1,756,793 |
| Dec 4, 2025 | 109.00 | 110.00 | 106.00 | 107.00 | 107.00 | - | 433,618 |
| Dec 3, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 1,941,104 |
| Dec 2, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | 0.93% | 3,437,573 |
| Dec 1, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -1.83% | 4,659,767 |
| Nov 28, 2025 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | - | 4,046,542 |
| Nov 27, 2025 | 112.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 5,989,318 |
| Nov 26, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 741,270 |
| Nov 25, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 2,111,978 |
| Nov 24, 2025 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 5,135,689 |
| Nov 21, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -0.89% | 603,918 |
| Nov 20, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 2,669,528 |
| Nov 19, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 602,288 |
| Nov 18, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -2.65% | 485,627 |
| Nov 17, 2025 | 111.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 2,018,534 |
| Nov 14, 2025 | 111.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,664,123 |
| Nov 13, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -2.65% | 1,516,744 |
| Nov 12, 2025 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 1,752,029 |
| Nov 11, 2025 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,097,961 |
| Nov 10, 2025 | 113.00 | 114.00 | 110.00 | 111.00 | 111.00 | -1.77% | 330,288 |
| Nov 7, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 9,930,305 |
| Nov 6, 2025 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 1.80% | 7,883,151 |
| Nov 5, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 0.91% | 1,556,358 |
| Nov 4, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | - | 566,319 |
| Nov 3, 2025 | 111.00 | 113.00 | 107.00 | 110.00 | 110.00 | - | 4,314,856 |
| Oct 31, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 1,388,757 |
| Oct 30, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 524,097 |
| Oct 29, 2025 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | 1,165,901 |
| Oct 28, 2025 | 109.00 | 113.00 | 107.00 | 112.00 | 112.00 | 0.90% | 2,206,012 |
| Oct 27, 2025 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | -0.89% | 939,629 |
| Oct 24, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 1,788,420 |
| Oct 23, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | - | 574,663 |
| Oct 22, 2025 | 111.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 1,341,533 |
| Oct 21, 2025 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -0.89% | 2,010,298 |
| Oct 20, 2025 | 111.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 491,436 |
| Oct 17, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,105,816 |
| Oct 16, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 595,421 |
| Oct 15, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 912,006 |
| Oct 14, 2025 | 113.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 514,897 |
| Oct 13, 2025 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 2,451,936 |
| Oct 10, 2025 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 831,770 |
| Oct 9, 2025 | 112.00 | 113.00 | 109.00 | 112.00 | 112.00 | - | 3,090,489 |
| Oct 8, 2025 | 109.00 | 114.00 | 108.00 | 112.00 | 112.00 | - | 2,697,630 |
| Oct 7, 2025 | 115.00 | 116.00 | 107.00 | 112.00 | 112.00 | -4.27% | 2,602,714 |
| Oct 6, 2025 | 115.00 | 118.00 | 114.00 | 117.00 | 117.00 | 2.63% | 4,662,909 |
| Oct 3, 2025 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | - | 2,809,304 |
| Oct 2, 2025 | 110.00 | 117.00 | 109.00 | 114.00 | 114.00 | 4.59% | 7,374,333 |
| Oct 1, 2025 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 856,591 |
| Sep 30, 2025 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 1,341,439 |
| Sep 29, 2025 | 106.00 | 111.00 | 105.00 | 109.00 | 109.00 | 2.83% | 2,409,771 |
| Sep 26, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -3.64% | 952,152 |
| Sep 25, 2025 | 105.00 | 111.00 | 102.00 | 110.00 | 110.00 | 5.77% | 2,452,550 |
| Sep 23, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | 958,811 |
| Sep 22, 2025 | 101.00 | 103.00 | 100.00 | 102.00 | 102.00 | -0.97% | 2,857,599 |
| Sep 19, 2025 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 947,955 |
| Sep 18, 2025 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | -2.86% | 2,663,556 |
| Sep 17, 2025 | 109.00 | 109.00 | 98.00 | 105.00 | 105.00 | -1.87% | 3,487,797 |
| Sep 16, 2025 | 108.00 | 111.00 | 102.00 | 107.00 | 107.00 | -0.93% | 1,691,911 |
| Sep 15, 2025 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | -0.92% | 1,202,854 |
| Sep 12, 2025 | 103.00 | 109.00 | 102.00 | 109.00 | 109.00 | 4.81% | 1,565,469 |
| Sep 11, 2025 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 1,447,437 |
| Sep 10, 2025 | 101.00 | 104.00 | 99.00 | 104.00 | 104.00 | 2.97% | 4,836,541 |
| Sep 9, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -2.88% | 756,921 |
| Sep 8, 2025 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | - | 5,660,151 |
| Sep 5, 2025 | 105.00 | 105.00 | 102.00 | 104.00 | 104.00 | -0.95% | 2,941,871 |
| Sep 4, 2025 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | -1.87% | 1,929,090 |
| Sep 3, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -1.83% | 7,463,624 |
| Sep 2, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 105.00 | - | 3,820,678 |
| Sep 1, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 105.00 | - | 583,172 |
| Aug 29, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 105.00 | 0.93% | 630,701 |
| Aug 28, 2025 | 107.00 | 110.00 | 107.00 | 108.00 | 104.04 | 0.93% | 504,551 |
| Aug 27, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 103.07 | -2.73% | 236,807 |
| Aug 26, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 105.96 | 3.77% | 500,786 |
| Aug 25, 2025 | 107.00 | 108.00 | 104.00 | 106.00 | 102.11 | 0.95% | 1,703,874 |
| Aug 22, 2025 | 105.00 | 106.00 | 103.00 | 105.00 | 101.15 | - | 1,732,008 |
| Aug 21, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 101.15 | - | 1,459,811 |
| Aug 20, 2025 | 108.00 | 108.00 | 103.00 | 105.00 | 101.15 | -1.87% | 1,849,869 |
| Aug 19, 2025 | 107.00 | 109.00 | 107.00 | 107.00 | 103.07 | -1.83% | 1,014,393 |
| Aug 18, 2025 | 108.00 | 110.00 | 107.00 | 109.00 | 105.00 | - | 1,957,715 |
| Aug 15, 2025 | 108.00 | 112.00 | 107.00 | 109.00 | 105.00 | 0.93% | 3,075,672 |
| Aug 14, 2025 | 112.00 | 115.00 | 107.00 | 108.00 | 104.04 | -3.57% | 11,142,900 |
| Aug 13, 2025 | 114.00 | 117.00 | 110.00 | 112.00 | 107.89 | -5.88% | 3,069,169 |
| Aug 12, 2025 | 120.00 | 123.00 | 119.00 | 119.00 | 114.63 | -0.83% | 3,706,851 |
| Aug 11, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 115.60 | -0.83% | 3,933,136 |
| Aug 8, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 116.56 | 3.42% | 309,394 |
| Aug 7, 2025 | 121.00 | 121.00 | 117.00 | 117.00 | 112.71 | -2.50% | 778,858 |
| Aug 6, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 115.60 | -1.64% | 849,121 |
| Aug 5, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 117.52 | 0.83% | 725,705 |
| Aug 4, 2025 | 120.00 | 122.00 | 119.00 | 121.00 | 116.56 | 0.83% | 407,057 |
| Aug 1, 2025 | 120.00 | 124.00 | 120.00 | 120.00 | 115.60 | -2.44% | 269,077 |
| Jul 31, 2025 | 120.00 | 124.00 | 120.00 | 123.00 | 118.49 | 2.50% | 172,153 |
| Jul 30, 2025 | 123.00 | 123.00 | 119.00 | 120.00 | 115.60 | - | 1,106,088 |
| Jul 29, 2025 | 119.00 | 123.00 | 119.00 | 120.00 | 115.60 | 0.84% | 418,068 |
| Jul 28, 2025 | 120.00 | 127.00 | 119.00 | 119.00 | 114.63 | -0.83% | 3,441,924 |
| Jul 25, 2025 | 129.00 | 129.00 | 118.00 | 120.00 | 115.60 | -9.77% | 9,440,523 |
| Jul 24, 2025 | 134.00 | 134.00 | 133.00 | 133.00 | 128.12 | 3.10% | 478,439 |
| Jul 23, 2025 | 132.00 | 133.00 | 129.00 | 129.00 | 124.27 | -2.27% | 475,113 |
| Jul 22, 2025 | 133.00 | 133.00 | 125.00 | 132.00 | 127.16 | -0.75% | 647,261 |
| Jul 21, 2025 | 127.00 | 135.00 | 124.00 | 133.00 | 128.12 | 6.40% | 529,325 |
| Jul 18, 2025 | 132.00 | 132.00 | 125.00 | 125.00 | 120.41 | -4.58% | 375,305 |