Skip to main content
Manuka Resources Limited (NZE:MKR)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.105
-0.015 (-12.50%)
At close: Apr 28, 2026

Manuka Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.110.110.11-12.50%194,040
Apr 24, 20260.120.120.120.120.12-1,893
Apr 23, 20260.120.120.120.120.12-3.23%30,820
Apr 22, 20260.120.120.120.120.12-22,961
Apr 21, 20260.130.130.120.120.12-0.80%5,117
Apr 20, 20260.130.130.130.130.13-2.34%60,750
Apr 17, 20260.130.130.130.130.130.79%1,668
Apr 16, 20260.120.130.120.130.1310.43%37,868
Apr 15, 20260.110.120.110.120.120.88%19,321
Apr 14, 20260.110.110.110.110.11-0.87%59,666
Apr 13, 20260.120.120.120.120.12-29,828
Apr 10, 20260.120.120.120.120.12-19,360
Apr 9, 20260.120.120.120.120.120.88%9,607
Apr 8, 20260.110.110.110.110.11-0.87%18,188
Apr 7, 20260.120.120.120.120.12-60,986
Apr 2, 20260.120.120.120.120.12-1,763
Apr 1, 20260.120.120.120.120.12-93,802
Mar 31, 20260.110.120.110.120.12-94,048
Mar 30, 20260.120.120.120.120.12-98,116
Mar 27, 20260.120.120.120.120.12-4.17%119,044
Mar 26, 20260.120.120.120.120.122.56%133,996
Mar 25, 20260.120.120.120.120.12-273,247
Mar 24, 20260.120.120.120.120.12-1.68%2,527
Mar 23, 20260.140.140.120.120.12-13.14%54,551
Mar 20, 20260.140.140.140.140.14-4,855
Mar 19, 20260.140.140.140.140.14-3,121
Mar 18, 20260.140.140.140.140.14-1.44%219,920
Mar 17, 20260.140.140.140.140.14-8,527
Mar 16, 20260.160.160.140.140.14-13.12%70,770
Mar 13, 20260.160.160.160.160.16-6,722
Mar 12, 20260.160.160.160.160.16-32,969
Mar 11, 20260.170.170.160.160.16-3.03%118,681
Mar 10, 20260.170.170.170.170.17-1.79%16,711
Mar 9, 20260.170.170.170.170.17-0.59%104,495
Mar 6, 20260.170.170.170.170.17-0.59%9,471
Mar 5, 20260.170.170.170.170.17-78,529
Mar 4, 20260.190.190.170.170.17-8.11%53,876
Mar 3, 20260.180.190.180.190.195.71%269,564
Mar 2, 20260.170.180.170.180.1811.46%104,446
Feb 27, 20260.160.160.160.160.16-9,605
Feb 26, 20260.160.160.160.160.161.29%23,404
Feb 25, 20260.150.160.150.160.162.65%2,572
Feb 24, 20260.150.150.150.150.153.42%9,256
Feb 23, 20260.140.150.140.150.154.29%55,892
Feb 20, 20260.140.140.140.140.14-1.41%419,670
Feb 19, 20260.140.140.140.140.141.43%393,357
Feb 18, 20260.150.150.140.140.14-6.04%28,660
Feb 17, 20260.160.160.150.150.15-9.15%113,002
Feb 16, 20260.160.160.160.160.16-0.61%17,851
Feb 13, 20260.170.170.170.170.17-54,786
Feb 12, 20260.170.170.170.170.17-89,565
Feb 11, 20260.160.170.160.170.173.13%319,061
Feb 10, 20260.160.170.160.160.163.23%716,613
Feb 9, 20260.150.160.140.160.16-29.55%1,337,118
Feb 5, 20260.230.230.220.220.22-2.22%158,378
Feb 4, 20260.230.230.230.230.23-165,611
Feb 3, 20260.210.230.210.230.237.14%448,852
Feb 2, 20260.230.230.200.210.21-8.70%744,269
Jan 30, 20260.280.280.230.230.23-14.81%516,661
Jan 29, 20260.290.300.270.270.27-3.57%911,170
Jan 28, 20260.260.280.260.280.285.66%495,651
Jan 27, 20260.280.290.270.270.27-1.85%921,004
Jan 26, 20260.260.290.260.270.2712.50%1,113,898
Jan 23, 20260.220.240.220.240.2411.63%945,365
Jan 22, 20260.190.220.190.220.2211.40%1,103,967
Jan 21, 20260.190.190.190.190.193.76%367,891
Jan 20, 20260.200.210.190.190.19-6.53%357,990
Jan 19, 20260.200.200.200.200.201.02%298,896
Jan 16, 20260.200.200.200.200.20-1.50%253,559
Jan 15, 20260.200.210.200.200.20-319,439
Jan 14, 20260.200.200.190.200.20-799,468
Jan 13, 20260.190.200.190.200.207.53%1,054,830
Jan 12, 20260.160.190.160.190.1918.47%494,703
Jan 9, 20260.170.170.150.160.16-7.65%386,314
Jan 8, 20260.170.190.170.170.175.59%1,533,926
Jan 7, 20260.120.160.120.160.1634.17%757,400
Jan 6, 20260.120.120.120.120.121.69%49,961
Jan 5, 20260.110.120.110.120.126.31%385,111
Dec 31, 20250.110.110.110.110.112.78%61,623
Dec 30, 20250.100.110.100.110.115.88%327,265
Dec 29, 20250.090.100.090.100.1013.33%280,452
Dec 24, 20250.090.090.090.090.092.27%240,604
Dec 23, 20250.090.090.090.090.097.32%62,889
Dec 22, 20250.080.080.080.080.08-20,012
Dec 19, 20250.080.080.080.080.082.50%93,643
Dec 18, 20250.080.080.080.080.08-210,013
Dec 17, 20250.080.080.080.080.08-2.44%14,317
Dec 16, 20250.080.080.080.080.08-45,598
Dec 15, 20250.080.080.080.080.0810.81%129,352
Dec 12, 20250.080.080.070.070.07-1.99%20,338
Dec 11, 20250.080.080.080.080.08-0.66%14,601
Dec 10, 20250.080.080.080.080.08-1.30%36,408
Dec 9, 20250.080.080.080.080.08-13,383
Dec 8, 20250.080.080.080.080.08-9.41%248,592
Dec 5, 20250.090.090.090.090.09-5.56%62,104
Dec 4, 20250.090.090.090.090.09-137,303
Dec 3, 20250.090.090.090.090.093.45%126,352
Dec 2, 20250.090.090.090.090.09-130,322
Dec 1, 20250.090.090.090.090.091.16%646
Nov 28, 20250.090.090.090.090.092.38%9,195