Merafe Resources Limited (JSE:MRF)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 116.00
+3.00 (2.65%)
Apr 28, 2026, 5:00 PM SAST
Merafe Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 117.00 | 113.00 | 116.00 | 116.00 | 2.65% | 525,167 |
| Apr 24, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 517,711 |
| Apr 23, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 859,855 |
| Apr 22, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 354,549 |
| Apr 21, 2026 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 2.63% | 307,070 |
| Apr 20, 2026 | 112.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1.79% | 213,134 |
| Apr 17, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 815,864 |
| Apr 16, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 434,876 |
| Apr 15, 2026 | 113.00 | 114.00 | 111.00 | 114.00 | 114.00 | - | 1,084,698 |
| Apr 14, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | 429,853 |
| Apr 13, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 706,547 |
| Apr 10, 2026 | 110.00 | 117.00 | 110.00 | 111.00 | 111.00 | 0.91% | 16,599,700 |
| Apr 9, 2026 | 110.00 | 111.00 | 106.00 | 110.00 | 110.00 | -0.90% | 8,188,777 |
| Apr 8, 2026 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | -2.63% | 6,836,197 |
| Apr 7, 2026 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,004,708 |
| Apr 2, 2026 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 561,460 |
| Apr 1, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 672,871 |
| Mar 31, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -4.31% | 1,890,173 |
| Mar 30, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 108.00 | - | 2,068,453 |
| Mar 27, 2026 | 117.00 | 117.00 | 114.00 | 116.00 | 108.00 | - | 782,099 |
| Mar 26, 2026 | 116.00 | 117.00 | 114.00 | 116.00 | 108.00 | 0.87% | 985,182 |
| Mar 25, 2026 | 115.00 | 118.00 | 115.00 | 115.00 | 107.07 | - | 3,218,181 |
| Mar 24, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 107.07 | -0.86% | 679,452 |
| Mar 23, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 108.00 | -2.52% | 1,187,852 |
| Mar 20, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 110.79 | -0.83% | 1,237,278 |
| Mar 19, 2026 | 118.00 | 124.00 | 118.00 | 120.00 | 111.72 | - | 2,430,021 |
| Mar 18, 2026 | 117.00 | 120.00 | 117.00 | 120.00 | 111.72 | 2.56% | 2,978,163 |
| Mar 17, 2026 | 120.00 | 121.00 | 113.00 | 117.00 | 108.93 | -2.50% | 7,772,794 |
| Mar 16, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 111.72 | 0.84% | 1,812,319 |
| Mar 13, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 110.79 | -0.83% | 1,268,578 |
| Mar 12, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 111.72 | - | 1,785,496 |
| Mar 11, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 111.72 | - | 954,983 |
| Mar 10, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 111.72 | - | 539,354 |
| Mar 9, 2026 | 116.00 | 122.00 | 114.00 | 120.00 | 111.72 | 3.45% | 3,252,467 |
| Mar 6, 2026 | 116.00 | 119.00 | 115.00 | 116.00 | 108.00 | -2.52% | 2,049,943 |
| Mar 5, 2026 | 116.00 | 120.00 | 116.00 | 119.00 | 110.79 | 4.39% | 2,524,989 |
| Mar 4, 2026 | 113.00 | 115.00 | 110.00 | 114.00 | 106.14 | 0.88% | 722,145 |
| Mar 3, 2026 | 122.00 | 122.00 | 110.00 | 113.00 | 105.21 | -3.42% | 8,277,213 |
| Mar 2, 2026 | 118.00 | 122.00 | 114.00 | 117.00 | 108.93 | -0.85% | 7,111,987 |
| Feb 27, 2026 | 120.00 | 123.00 | 116.00 | 118.00 | 109.86 | -1.67% | 565,135 |
| Feb 26, 2026 | 118.00 | 122.00 | 117.00 | 120.00 | 111.72 | 1.69% | 818,588 |
| Feb 25, 2026 | 118.00 | 122.00 | 118.00 | 118.00 | 109.86 | -1.67% | 300,370 |
| Feb 24, 2026 | 120.00 | 124.00 | 118.00 | 120.00 | 111.72 | -4.00% | 302,487 |
| Feb 23, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 116.38 | 5.93% | 2,402,418 |
| Feb 20, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 109.86 | 0.85% | 2,344,100 |
| Feb 19, 2026 | 118.00 | 119.00 | 116.00 | 117.00 | 108.93 | -0.85% | 1,979,977 |
| Feb 18, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 109.86 | - | 1,736,268 |
| Feb 17, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 109.86 | 1.72% | 1,110,585 |
| Feb 16, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 108.00 | -0.85% | 218,746 |
| Feb 13, 2026 | 117.00 | 117.00 | 114.00 | 117.00 | 108.93 | - | 174,070 |
| Feb 12, 2026 | 114.00 | 117.00 | 113.00 | 117.00 | 108.93 | 3.54% | 316,452 |
| Feb 11, 2026 | 119.00 | 119.00 | 113.00 | 113.00 | 105.21 | -0.88% | 1,421,045 |
| Feb 10, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 106.14 | - | 2,625,748 |
| Feb 9, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 106.14 | - | 594,648 |
| Feb 6, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 106.14 | 1.79% | 2,895,394 |
| Feb 5, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 104.28 | -1.75% | 1,202,296 |
| Feb 4, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 106.14 | -2.56% | 2,866,352 |
| Feb 3, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 108.93 | 3.54% | 5,763,844 |
| Feb 2, 2026 | 113.00 | 116.00 | 112.00 | 113.00 | 105.21 | -0.88% | 254,581 |
| Jan 30, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 106.14 | - | 946,387 |
| Jan 29, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 106.14 | - | 950,859 |
| Jan 28, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 106.14 | 1.79% | 1,306,814 |
| Jan 27, 2026 | 113.00 | 116.00 | 112.00 | 112.00 | 104.28 | -0.88% | 1,469,180 |
| Jan 26, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 105.21 | -1.74% | 1,953,276 |
| Jan 23, 2026 | 114.00 | 115.00 | 111.00 | 115.00 | 107.07 | 1.77% | 1,848,482 |
| Jan 22, 2026 | 113.00 | 117.00 | 112.00 | 113.00 | 105.21 | 0.89% | 2,348,741 |
| Jan 21, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 104.28 | 0.90% | 1,547,167 |
| Jan 20, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 103.34 | -0.89% | 1,368,720 |
| Jan 19, 2026 | 111.00 | 113.00 | 110.00 | 112.00 | 104.28 | 0.90% | 1,037,114 |
| Jan 16, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 103.34 | -0.89% | 504,388 |
| Jan 15, 2026 | 110.00 | 112.00 | 109.00 | 112.00 | 104.28 | 0.90% | 755,611 |
| Jan 14, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 103.34 | - | 258,155 |
| Jan 13, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 103.34 | -0.89% | 350,315 |
| Jan 12, 2026 | 111.00 | 113.00 | 108.00 | 112.00 | 104.28 | -0.88% | 1,479,588 |
| Jan 9, 2026 | 105.00 | 113.00 | 104.00 | 113.00 | 105.21 | 8.65% | 4,737,016 |
| Jan 8, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 96.83 | -1.89% | 1,136,739 |
| Jan 7, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 98.69 | - | 2,791,862 |
| Jan 6, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 98.69 | -1.85% | 1,503,131 |
| Jan 5, 2026 | 107.00 | 109.00 | 105.00 | 108.00 | 100.55 | - | 715,538 |
| Jan 2, 2026 | 108.00 | 108.00 | 106.00 | 108.00 | 100.55 | -0.92% | 1,615,387 |
| Dec 31, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 101.48 | - | 68,602 |
| Dec 30, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 101.48 | 0.93% | 167,702 |
| Dec 29, 2025 | 108.00 | 109.00 | 108.00 | 108.00 | 100.55 | -0.92% | 1,251,860 |
| Dec 24, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 101.48 | 1.87% | 3,316,536 |
| Dec 23, 2025 | 108.00 | 109.00 | 106.00 | 107.00 | 99.62 | 0.94% | 1,328,562 |
| Dec 22, 2025 | 106.00 | 108.00 | 104.00 | 106.00 | 98.69 | 0.95% | 1,540,455 |
| Dec 19, 2025 | 100.00 | 108.00 | 100.00 | 105.00 | 97.76 | 2.94% | 1,704,457 |
| Dec 18, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 94.97 | - | 179,400 |
| Dec 17, 2025 | 101.00 | 107.00 | 99.00 | 102.00 | 94.97 | 0.99% | 4,527,984 |
| Dec 15, 2025 | 103.00 | 104.00 | 100.00 | 101.00 | 94.03 | -0.98% | 1,765,409 |
| Dec 12, 2025 | 101.00 | 103.00 | 94.00 | 102.00 | 94.97 | 0.99% | 6,175,916 |
| Dec 11, 2025 | 105.00 | 107.00 | 101.00 | 101.00 | 94.03 | -3.81% | 3,783,628 |
| Dec 10, 2025 | 107.00 | 107.00 | 104.00 | 105.00 | 97.76 | -3.67% | 963,946 |
| Dec 9, 2025 | 111.00 | 111.00 | 105.00 | 109.00 | 101.48 | -0.91% | 1,051,007 |
| Dec 8, 2025 | 108.00 | 110.00 | 105.00 | 110.00 | 102.41 | 1.85% | 1,320,923 |
| Dec 5, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 100.55 | 0.93% | 1,806,550 |
| Dec 4, 2025 | 109.00 | 110.00 | 106.00 | 107.00 | 99.62 | - | 433,618 |
| Dec 3, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 99.62 | -0.93% | 1,941,104 |
| Dec 2, 2025 | 106.00 | 109.00 | 106.00 | 108.00 | 100.55 | 0.93% | 3,437,573 |
| Dec 1, 2025 | 109.00 | 109.00 | 105.00 | 107.00 | 99.62 | -1.83% | 4,659,767 |