Merafe Resources Limited (JSE:MRF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 116.00
-3.00 (-2.52%)
At close: Mar 6, 2026
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 2,049,943 |
| Mar 5, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 119.00 | 4.39% | 2,524,989 |
| Mar 4, 2026 | 113.00 | 115.00 | 110.00 | 114.00 | 114.00 | 0.88% | 722,145 |
| Mar 3, 2026 | 122.00 | 122.00 | 110.00 | 113.00 | 113.00 | -3.42% | 8,277,213 |
| Mar 2, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 117.00 | -0.85% | 7,111,987 |
| Feb 27, 2026 | 120.00 | 123.00 | 116.00 | 118.00 | 118.00 | -1.67% | 565,135 |
| Feb 26, 2026 | 118.00 | 122.00 | 117.00 | 120.00 | 120.00 | 1.69% | 818,588 |
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 300,370 |
| Feb 24, 2026 | 120.00 | 124.00 | 118.00 | 120.00 | 120.00 | -4.00% | 302,487 |
| Feb 23, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 5.93% | 2,402,418 |
| Feb 20, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 2,344,100 |
| Feb 19, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,979,977 |
| Feb 18, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | - | 1,736,268 |
| Feb 17, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 1,110,585 |
| Feb 16, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 218,746 |
| Feb 13, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | - | 174,070 |
| Feb 12, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 316,452 |
| Feb 11, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,421,045 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 2,625,748 |
| Feb 9, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 594,648 |
| Feb 6, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 2,895,394 |
| Feb 5, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 1,202,296 |
| Feb 4, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 2,866,352 |
| Feb 3, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.54% | 5,763,844 |
| Feb 2, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 113.00 | -0.88% | 254,581 |
| Jan 30, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 946,387 |
| Jan 29, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 950,859 |
| Jan 28, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 1,306,814 |
| Jan 27, 2026 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | -0.88% | 1,469,180 |
| Jan 26, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -1.74% | 1,953,276 |
| Jan 23, 2026 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 1.77% | 1,848,482 |
| Jan 22, 2026 | 113.00 | 117.00 | 112.00 | 113.00 | 113.00 | 0.89% | 2,348,741 |
| Jan 21, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,547,167 |
| Jan 20, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 1,368,720 |
| Jan 19, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 1,037,114 |
| Jan 16, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 504,388 |
| Jan 15, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.90% | 755,611 |
| Jan 14, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 258,155 |
| Jan 13, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 350,315 |
| Jan 12, 2026 | 111.00 | 113.00 | 108.00 | 112.00 | 112.00 | -0.88% | 1,479,588 |
| Jan 9, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 113.00 | 8.65% | 4,737,016 |
| Jan 8, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,136,739 |
| Jan 7, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | - | 2,791,862 |
| Jan 6, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -1.85% | 1,503,131 |
| Jan 5, 2026 | 107.00 | 109.00 | 105.00 | 108.00 | 108.00 | - | 715,538 |
| Jan 2, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | -0.92% | 1,615,387 |
| Dec 31, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | 68,602 |
| Dec 30, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 167,702 |
| Dec 29, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -0.92% | 1,251,860 |
| Dec 24, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.87% | 3,316,536 |
| Dec 23, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,328,562 |
| Dec 22, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | 0.95% | 1,540,455 |
| Dec 19, 2025 | 100.00 | 108.00 | 100.00 | 105.00 | 105.00 | 2.94% | 1,704,457 |
| Dec 18, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 179,400 |
| Dec 17, 2025 | 101.00 | 107.00 | 99.00 | 102.00 | 102.00 | 0.99% | 4,527,984 |
| Dec 15, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 1,765,409 |
| Dec 12, 2025 | 101.00 | 103.00 | 94.00 | 102.00 | 102.00 | 0.99% | 6,175,916 |
| Dec 11, 2025 | 105.00 | 107.00 | 101.00 | 101.00 | 101.00 | -3.81% | 3,783,628 |
| Dec 10, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | -3.67% | 963,946 |
| Dec 9, 2025 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | -0.91% | 1,051,007 |
| Dec 8, 2025 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1.85% | 1,320,923 |
| Dec 5, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,806,550 |
| 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 |