Merafe Resources Limited MRF
JSE · South Africa · Non-Energy Minerals
ZAc 138.00+2.00 (+1.47%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 138.00 | +1.47% | ZAc 134.00 | ZAc 139.00 | ZAc 133.00 | 793.73K |
| 2026-09-30 | ZAc 136.00 | +2.26% | ZAc 133.00 | ZAc 136.00 | ZAc 133.00 | 215.07K |
| 2026-09-29 | ZAc 133.00 | -0.75% | ZAc 134.00 | ZAc 135.00 | ZAc 132.00 | 339.24K |
| 2026-09-28 | ZAc 134.00 | -1.47% | ZAc 134.00 | ZAc 135.00 | ZAc 133.00 |
| 456.50K |
| 2026-09-25 | ZAc 136.00 | +1.49% | ZAc 134.00 | ZAc 136.00 | ZAc 134.00 | 281.32K |
| 2026-09-23 | ZAc 134.00 | -0.74% | ZAc 135.00 | ZAc 136.00 | ZAc 134.00 | 173.08K |
| 2026-09-22 | ZAc 135.00 | -1.46% | ZAc 137.00 | ZAc 142.00 | ZAc 135.00 | 589.04K |
| 2026-09-21 | ZAc 137.00 | +0.74% | ZAc 136.00 | ZAc 137.00 | ZAc 135.00 | 288.38K |
| 2026-09-18 | ZAc 136.00 | 0.00% | ZAc 135.00 | ZAc 136.00 | ZAc 134.00 | 1.52M |
| 2026-09-17 | ZAc 136.00 | 0.00% | ZAc 134.00 | ZAc 136.00 | ZAc 134.00 | 303.01K |
| 2026-09-16 | ZAc 136.00 | 0.00% | ZAc 136.00 | ZAc 136.00 | ZAc 133.00 | 240.66K |
| 2026-09-15 | ZAc 136.00 | 0.00% | ZAc 135.00 | ZAc 136.00 | ZAc 133.00 | 4.49M |
| 2026-09-14 | ZAc 136.00 | +0.74% | ZAc 136.00 | ZAc 136.00 | ZAc 131.00 | 2.85M |
| 2026-09-11 | ZAc 135.00 | -0.74% | ZAc 136.00 | ZAc 136.00 | ZAc 135.00 | 673.67K |
| 2026-09-10 | ZAc 136.00 | 0.00% | ZAc 136.00 | ZAc 136.00 | ZAc 135.00 | 1.93M |
| 2026-09-09 | ZAc 136.00 | 0.00% | ZAc 136.00 | ZAc 136.00 | ZAc 135.00 | 1.10M |
| 2026-09-08 | ZAc 136.00 | +0.74% | ZAc 135.00 | ZAc 136.00 | ZAc 133.00 | 1.86M |
| 2026-09-07 | ZAc 135.00 | -0.74% | ZAc 136.00 | ZAc 136.00 | ZAc 134.00 | 3.35M |
| 2026-09-04 | ZAc 136.00 | 0.00% | ZAc 136.00 | ZAc 136.00 | ZAc 135.00 | 184.94K |
| 2026-09-03 | ZAc 136.00 | +0.74% | ZAc 135.00 | ZAc 136.00 | ZAc 132.00 | 1.46M |
| 2026-09-02 | ZAc 135.00 | -7.53% | ZAc 132.00 | ZAc 135.00 | ZAc 130.00 | 2.14M |
| 2026-09-01 | ZAc 146.00 | -0.68% | ZAc 147.00 | ZAc 147.00 | ZAc 146.00 | 4.46M |
| 2026-08-31 | ZAc 147.00 | 0.00% | ZAc 146.00 | ZAc 147.00 | ZAc 146.00 | 1.60M |
| 2026-08-28 | ZAc 147.00 | 0.00% | ZAc 147.00 | ZAc 147.00 | ZAc 146.00 | 1.06M |
| 2026-08-27 | ZAc 147.00 | +0.68% | ZAc 145.00 | ZAc 147.00 | ZAc 145.00 | 748.59K |
| 2026-08-26 | ZAc 146.00 | 0.00% | ZAc 143.00 | ZAc 146.00 | ZAc 145.00 | 336.48K |
| 2026-08-25 | ZAc 146.00 | +0.69% | ZAc 145.00 | ZAc 146.00 | ZAc 142.00 | 1.43M |
| 2026-08-24 | ZAc 145.00 | +0.69% | ZAc 143.00 | ZAc 145.00 | ZAc 142.00 | 1.18M |
| 2026-08-21 | ZAc 144.00 | 0.00% | ZAc 143.00 | ZAc 144.00 | ZAc 140.00 | 1.97M |
| 2026-08-20 | ZAc 144.00 | 0.00% | ZAc 144.00 | ZAc 145.00 | ZAc 140.00 | 2.79M |
| 2026-08-19 | ZAc 144.00 | -1.37% | ZAc 146.00 | ZAc 150.00 | ZAc 142.00 | 2.15M |
| 2026-08-18 | ZAc 146.00 | +1.39% | ZAc 144.00 | ZAc 146.00 | ZAc 144.00 | 1.70M |
| 2026-08-17 | ZAc 144.00 | +2.86% | ZAc 140.00 | ZAc 145.00 | ZAc 139.00 | 2.24M |
| 2026-08-14 | ZAc 140.00 | -3.45% | ZAc 141.00 | ZAc 146.00 | ZAc 139.00 | 4.26M |
| 2026-08-13 | ZAc 145.00 | 0.00% | ZAc 145.00 | ZAc 146.00 | ZAc 139.00 | 1.99M |
| 2026-08-12 | ZAc 145.00 | -1.36% | ZAc 146.00 | ZAc 146.00 | ZAc 139.00 | 2.72M |
| 2026-08-11 | ZAc 147.00 | +9.70% | ZAc 138.00 | ZAc 150.00 | ZAc 138.00 | 5.22M |
| 2026-08-07 | ZAc 134.00 | +1.52% | ZAc 132.00 | ZAc 136.00 | ZAc 131.00 | 1.71M |
| 2026-08-06 | ZAc 132.00 | -1.49% | ZAc 134.00 | ZAc 134.00 | ZAc 132.00 | 271.07K |
| 2026-08-05 | ZAc 134.00 | 0.00% | ZAc 134.00 | ZAc 134.00 | ZAc 130.00 | 108.59K |
| 2026-08-04 | ZAc 134.00 | +3.08% | ZAc 128.00 | ZAc 134.00 | ZAc 128.00 | 278.49K |
| 2026-08-03 | ZAc 130.00 | -2.26% | ZAc 133.00 | ZAc 133.00 | ZAc 130.00 | 408.45K |
| 2026-07-31 | ZAc 133.00 | -0.75% | ZAc 133.00 | ZAc 134.00 | ZAc 133.00 | 63.91K |
| 2026-07-30 | ZAc 134.00 | +0.75% | ZAc 135.00 | ZAc 135.00 | ZAc 130.00 | 178.91K |
| 2026-07-29 | ZAc 133.00 | +3.10% | ZAc 134.00 | ZAc 134.00 | ZAc 127.00 | 592.80K |
| 2026-07-28 | ZAc 129.00 | -0.77% | ZAc 130.00 | ZAc 130.00 | ZAc 125.00 | 825.53K |
| 2026-07-27 | ZAc 130.00 | +4.84% | ZAc 125.00 | ZAc 134.00 | ZAc 123.00 | 2.07M |
| 2026-07-24 | ZAc 124.00 | -1.59% | ZAc 124.00 | ZAc 125.00 | ZAc 123.00 | 495.12K |
| 2026-07-23 | ZAc 126.00 | 0.00% | ZAc 123.00 | ZAc 126.00 | ZAc 123.00 | 302.88K |
| 2026-07-22 | ZAc 126.00 | +0.80% | ZAc 124.00 | ZAc 126.00 | ZAc 122.00 | 240.79K |
| 2026-07-21 | ZAc 125.00 | +1.63% | ZAc 126.00 | ZAc 126.00 | ZAc 124.00 | 304.03K |
| 2026-07-20 | ZAc 123.00 | 0.00% | ZAc 123.00 | ZAc 124.00 | ZAc 122.00 | 658.55K |
| 2026-07-17 | ZAc 123.00 | -1.60% | ZAc 124.00 | ZAc 125.00 | ZAc 123.00 | 317.02K |
| 2026-07-16 | ZAc 125.00 | -1.57% | ZAc 127.00 | ZAc 127.00 | ZAc 124.00 | 262.21K |
| 2026-07-15 | ZAc 127.00 | +2.42% | ZAc 124.00 | ZAc 127.00 | ZAc 124.00 | 306.94K |
| 2026-07-14 | ZAc 124.00 | -0.80% | ZAc 123.00 | ZAc 126.00 | ZAc 122.00 | 1.01M |
| 2026-07-13 | ZAc 125.00 | +2.46% | ZAc 122.00 | ZAc 127.00 | ZAc 122.00 | 533.94K |
| 2026-07-10 | ZAc 122.00 | -0.81% | ZAc 124.00 | ZAc 124.00 | ZAc 122.00 | 259.25K |
| 2026-07-09 | ZAc 123.00 | 0.00% | ZAc 124.00 | ZAc 127.00 | ZAc 122.00 | 1.96M |
| 2026-07-08 | ZAc 123.00 | -3.91% | ZAc 128.00 | ZAc 129.00 | ZAc 123.00 | 644.77K |
| 2026-07-07 | ZAc 128.00 | 0.00% | ZAc 128.00 | ZAc 128.00 | ZAc 125.00 | 1.03M |
| 2026-07-06 | ZAc 128.00 | 0.00% | ZAc 129.00 | ZAc 130.00 | ZAc 128.00 | 282.16K |
| 2026-07-03 | ZAc 128.00 | 0.00% | ZAc 129.00 | ZAc 129.00 | ZAc 128.00 | 229.12K |
| 2026-07-02 | ZAc 128.00 | 0.00% | ZAc 128.00 | ZAc 131.00 | ZAc 128.00 | 181.52K |
| 2026-07-01 | ZAc 128.00 | -3.03% | ZAc 128.00 | ZAc 130.00 | ZAc 128.00 | 214.97K |
| 2026-06-30 | ZAc 132.00 | +3.13% | ZAc 123.00 | ZAc 132.00 | ZAc 123.00 | 363.04K |
| 2026-06-29 | ZAc 128.00 | -0.78% | ZAc 129.00 | ZAc 131.00 | ZAc 128.00 | 214.88K |
| 2026-06-26 | ZAc 129.00 | +0.78% | ZAc 129.00 | ZAc 131.00 | ZAc 128.00 | 262.33K |
| 2026-06-25 | ZAc 128.00 | 0.00% | ZAc 128.00 | ZAc 129.00 | ZAc 127.00 | 200.90K |
| 2026-06-24 | ZAc 128.00 | -2.29% | ZAc 132.00 | ZAc 132.00 | ZAc 128.00 | 96.66K |
| 2026-06-23 | ZAc 131.00 | 0.00% | ZAc 129.00 | ZAc 132.00 | ZAc 127.00 | 3.17M |
| 2026-06-22 | ZAc 131.00 | +3.97% | ZAc 127.00 | ZAc 132.00 | ZAc 126.00 | 822.13K |
| 2026-06-19 | ZAc 126.00 | -0.79% | ZAc 128.00 | ZAc 130.00 | ZAc 126.00 | 46.30K |
| 2026-06-18 | ZAc 127.00 | -0.78% | ZAc 125.00 | ZAc 131.00 | ZAc 125.00 | 1.40M |
| 2026-06-17 | ZAc 128.00 | -4.48% | ZAc 132.00 | ZAc 134.00 | ZAc 122.00 | 8.11M |
| 2026-06-15 | ZAc 134.00 | 0.00% | ZAc 135.00 | ZAc 135.00 | ZAc 130.00 | 2.06M |
| 2026-06-12 | ZAc 134.00 | -0.74% | ZAc 134.00 | ZAc 134.00 | ZAc 127.00 | 707.51K |
| 2026-06-11 | ZAc 135.00 | +0.75% | ZAc 135.00 | ZAc 134.00 | ZAc 132.00 | 1.17M |
| 2026-06-10 | ZAc 134.00 | +0.75% | ZAc 134.00 | ZAc 134.00 | ZAc 132.00 | 1.04M |
| 2026-06-09 | ZAc 133.00 | 0.00% | ZAc 135.00 | ZAc 134.00 | ZAc 132.00 | 577.74K |
| 2026-06-08 | ZAc 133.00 | 0.00% | ZAc 133.00 | ZAc 134.00 | ZAc 131.00 | 2.63M |
| 2026-06-05 | ZAc 133.00 | +2.31% | ZAc 128.00 | ZAc 135.00 | ZAc 129.00 | 2.07M |
| 2026-06-04 | ZAc 130.00 | -2.26% | ZAc 132.00 | ZAc 131.00 | ZAc 126.00 | 3.01M |
| 2026-06-03 | ZAc 133.00 | +0.76% | ZAc 130.00 | ZAc 133.00 | ZAc 126.00 | 802.60K |
| 2026-06-02 | ZAc 132.00 | +3.13% | ZAc 128.00 | ZAc 134.00 | ZAc 128.00 | 1.44M |
| 2026-06-01 | ZAc 128.00 | +2.40% | ZAc 125.00 | ZAc 129.00 | ZAc 123.00 | 2.68M |
| 2026-05-29 | ZAc 125.00 | +1.63% | ZAc 125.00 | ZAc 125.00 | ZAc 122.00 | 879.43K |
| 2026-05-28 | ZAc 123.00 | 0.00% | ZAc 125.00 | ZAc 125.00 | ZAc 123.00 | 148.13K |
| 2026-05-27 | ZAc 123.00 | 0.00% | ZAc 123.00 | ZAc 125.00 | ZAc 122.00 | 491.24K |
| 2026-05-26 | ZAc 123.00 | -1.60% | ZAc 124.00 | ZAc 125.00 | ZAc 122.00 | 395.23K |