Johannesburg - Delayed Quote ZAc
Merafe Resources Limited (MRF.JO)
113.00
-1.00
(-0.88%)
As of 11:10:28 AM GMT+2. Market Open.
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 23,080 |
| May 14, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 4,825,164 |
| May 13, 2025 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 2,155,075 |
| May 12, 2025 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2,819,810 |
| May 9, 2025 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 133,730 |
| May 8, 2025 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 859,303 |
| May 7, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 422,619 |
| May 6, 2025 | 113.00 | 119.00 | 114.00 | 117.00 | 117.00 | 4,520,141 |
| May 5, 2025 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2,070,390 |
| May 2, 2025 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | 694,005 |
| Apr 30, 2025 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 435,775 |
| Apr 29, 2025 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2,528,245 |
| Apr 25, 2025 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 7,071,512 |
| Apr 24, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2,703,901 |
| Apr 23, 2025 | 119.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1,889,139 |
| Apr 22, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | 458,313 |
| Apr 17, 2025 | 114.00 | 118.00 | 113.00 | 117.00 | 117.00 | 711,677 |
| Apr 16, 2025 | 114.00 | 118.00 | 113.00 | 113.00 | 113.00 | 1,409,666 |
| Apr 15, 2025 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | 194,633 |
| Apr 14, 2025 | 115.00 | 116.00 | 109.00 | 113.00 | 113.00 | 1,412,576 |
| Apr 11, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 614,543 |
| Apr 10, 2025 | 113.00 | 117.00 | 110.00 | 112.00 | 112.00 | 3,551,503 |
| Apr 9, 2025 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1,357,234 |
| Apr 8, 2025 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 13,088,275 |
| Apr 7, 2025 | 112.00 | 115.00 | 109.00 | 110.00 | 110.00 | 5,564,758 |
| Apr 4, 2025 | 114.00 | 114.00 | 105.00 | 113.00 | 113.00 | 6,174,413 |
| Apr 3, 2025 | 115.00 | 115.00 | 109.00 | 115.00 | 115.00 | 2,390,513 |
| Apr 2, 2025 | 8 Dividend | |||||
| Apr 2, 2025 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 3,004,055 |
| Apr 1, 2025 | 117.00 | 120.00 | 116.00 | 118.00 | 117.92 | 491,501 |
| Mar 31, 2025 | 120.00 | 121.00 | 117.00 | 117.00 | 116.92 | 655,065 |
| Mar 28, 2025 | 120.00 | 123.00 | 116.00 | 116.00 | 115.92 | 929,924 |
| Mar 27, 2025 | 122.00 | 123.00 | 116.00 | 117.00 | 116.92 | 630,498 |
| Mar 26, 2025 | 122.00 | 127.00 | 120.00 | 120.00 | 119.92 | 9,108,938 |
| Mar 25, 2025 | 119.00 | 124.00 | 117.00 | 120.00 | 119.92 | 2,695,548 |
| Mar 24, 2025 | 115.00 | 119.00 | 115.00 | 118.00 | 117.92 | 815,125 |
| Mar 20, 2025 | 118.00 | 120.00 | 112.00 | 112.00 | 111.92 | 1,108,607 |
| Mar 19, 2025 | 124.00 | 123.00 | 116.00 | 118.00 | 117.92 | 967,938 |
| Mar 18, 2025 | 121.00 | 125.00 | 118.00 | 123.00 | 122.92 | 921,754 |
| Mar 17, 2025 | 124.00 | 124.00 | 120.00 | 122.00 | 121.92 | 584,625 |
| Mar 14, 2025 | 126.00 | 129.00 | 122.00 | 124.00 | 123.92 | 741,688 |
| Mar 13, 2025 | 123.00 | 125.00 | 118.00 | 125.00 | 124.92 | 928,479 |
| Mar 12, 2025 | 118.00 | 128.00 | 118.00 | 124.00 | 123.92 | 1,008,838 |
| Mar 11, 2025 | 113.00 | 124.00 | 114.00 | 120.00 | 119.92 | 2,570,530 |
| Mar 10, 2025 | 130.00 | 128.00 | 111.00 | 113.00 | 112.92 | 2,425,025 |
| Mar 7, 2025 | 114.00 | 137.00 | 114.00 | 132.00 | 131.91 | 6,587,991 |
| Mar 6, 2025 | 111.00 | 124.00 | 113.00 | 118.00 | 117.92 | 2,988,738 |
| Mar 5, 2025 | 107.00 | 113.00 | 103.00 | 110.00 | 109.93 | 7,042,815 |
| Mar 4, 2025 | 109.00 | 111.00 | 104.00 | 106.00 | 105.93 | 1,988,489 |
| Mar 3, 2025 | 113.00 | 112.00 | 108.00 | 109.00 | 108.93 | 4,144,230 |
| Feb 28, 2025 | 112.00 | 113.00 | 106.00 | 109.00 | 108.93 | 4,996,322 |
| Feb 27, 2025 | 115.00 | 115.00 | 111.00 | 114.00 | 113.92 | 1,872,443 |
| Feb 26, 2025 | 114.00 | 118.00 | 111.00 | 114.00 | 113.92 | 2,673,678 |
| Feb 25, 2025 | 120.00 | 120.00 | 115.00 | 116.00 | 115.92 | 1,406,045 |
| Feb 24, 2025 | 120.00 | 120.00 | 118.00 | 119.00 | 118.92 | 2,221,018 |
| Feb 21, 2025 | 120.00 | 123.00 | 116.00 | 119.00 | 118.92 | 1,806,465 |
| Feb 20, 2025 | 122.00 | 122.00 | 119.00 | 119.00 | 118.92 | 1,093,898 |
| Feb 19, 2025 | 117.00 | 125.00 | 117.00 | 120.00 | 119.92 | 1,409,027 |
| Feb 18, 2025 | 120.00 | 120.00 | 115.00 | 118.00 | 117.92 | 1,559,173 |
| Feb 17, 2025 | 118.00 | 120.00 | 115.00 | 115.00 | 114.92 | 339,398 |
| Feb 14, 2025 | 118.00 | 123.00 | 116.00 | 119.00 | 118.92 | 1,587,899 |
| Feb 13, 2025 | 117.00 | 122.00 | 115.00 | 121.00 | 120.92 | 2,615,152 |
| Feb 12, 2025 | 119.00 | 120.00 | 116.00 | 117.00 | 116.92 | 2,197,968 |
| Feb 11, 2025 | 122.00 | 122.00 | 116.00 | 118.00 | 117.92 | 11,933,444 |
| Feb 10, 2025 | 122.00 | 125.00 | 120.00 | 122.00 | 121.92 | 960,777 |
| Feb 7, 2025 | 124.00 | 125.00 | 120.00 | 120.00 | 119.92 | 1,038,807 |
| Feb 6, 2025 | 124.00 | 125.00 | 120.00 | 124.00 | 123.92 | 613,236 |
| Feb 5, 2025 | 115.00 | 124.00 | 115.00 | 124.00 | 123.92 | 3,508,851 |
| Feb 4, 2025 | 117.00 | 118.00 | 110.00 | 115.00 | 114.92 | 19,368,296 |
| Feb 3, 2025 | 143.00 | 143.00 | 100.00 | 119.00 | 118.92 | 32,092,684 |
| Jan 31, 2025 | 148.00 | 148.00 | 146.00 | 148.00 | 147.90 | 3,422,130 |
| Jan 30, 2025 | 149.00 | 152.00 | 146.00 | 148.00 | 147.90 | 835,408 |
| Jan 29, 2025 | 149.00 | 153.00 | 146.00 | 150.00 | 149.90 | 1,204,470 |
| Jan 28, 2025 | 150.00 | 151.00 | 143.00 | 148.00 | 147.90 | 4,047,780 |
| Jan 27, 2025 | 150.00 | 151.00 | 146.00 | 151.00 | 150.90 | 1,168,721 |
| Jan 24, 2025 | 157.00 | 157.00 | 151.00 | 151.00 | 150.90 | 872,390 |
| Jan 23, 2025 | 155.00 | 159.00 | 152.00 | 159.00 | 158.89 | 844,306 |
| Jan 22, 2025 | 153.00 | 160.00 | 153.00 | 157.00 | 156.89 | 794,606 |
| Jan 21, 2025 | 152.00 | 157.00 | 151.00 | 156.00 | 155.89 | 1,781,601 |
| Jan 20, 2025 | 155.00 | 156.00 | 149.00 | 152.00 | 151.90 | 2,186,105 |
| Jan 17, 2025 | 149.00 | 157.00 | 149.00 | 154.00 | 153.90 | 2,052,634 |
| Jan 16, 2025 | 147.00 | 154.00 | 147.00 | 151.00 | 150.90 | 2,390,701 |
| Jan 15, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 146.90 | 2,838,426 |
| Jan 14, 2025 | 147.00 | 148.00 | 145.00 | 145.00 | 144.90 | 1,468,591 |
| Jan 13, 2025 | 145.00 | 150.00 | 143.00 | 146.00 | 145.90 | 2,442,213 |
| Jan 10, 2025 | 143.00 | 145.00 | 142.00 | 144.00 | 143.90 | 527,244 |
| Jan 9, 2025 | 144.00 | 144.00 | 142.00 | 144.00 | 143.90 | 2,386,100 |
| Jan 8, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 143.90 | 2,964,239 |
| Jan 7, 2025 | 145.00 | 145.00 | 143.00 | 144.00 | 143.90 | 1,214,744 |
| Jan 6, 2025 | 144.00 | 145.00 | 143.00 | 145.00 | 144.90 | 424,214 |
| Jan 3, 2025 | 142.00 | 145.00 | 141.00 | 144.00 | 143.90 | 1,027,156 |
| Jan 2, 2025 | 139.00 | 142.00 | 139.00 | 141.00 | 140.90 | 917,806 |
| Dec 31, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.91 | 627,167 |
| Dec 30, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 138.91 | 1,532,634 |
| Dec 27, 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 137.91 | 768,568 |
| Dec 24, 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 137.91 | 241,953 |
| Dec 23, 2024 | 140.00 | 141.00 | 138.00 | 139.00 | 138.91 | 921,458 |
| Dec 20, 2024 | 139.00 | 141.00 | 136.00 | 137.00 | 136.91 | 2,748,115 |
| Dec 19, 2024 | 138.00 | 141.00 | 137.00 | 138.00 | 137.91 | 1,694,252 |
| Dec 18, 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 137.91 | 935,025 |
| Dec 17, 2024 | 141.00 | 141.00 | 138.00 | 141.00 | 140.90 | 1,705,489 |
| Dec 13, 2024 | 141.00 | 141.00 | 138.00 | 140.00 | 139.91 | 1,743,143 |
| Dec 12, 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 140.90 | 1,503,124 |
| Dec 11, 2024 | 141.00 | 141.00 | 140.00 | 141.00 | 140.90 | 4,396,036 |
| Dec 10, 2024 | 141.00 | 142.00 | 140.00 | 140.00 | 139.91 | 2,349,261 |
| Dec 9, 2024 | 142.00 | 142.00 | 140.00 | 141.00 | 140.90 | 1,420,968 |
| Dec 6, 2024 | 142.00 | 142.00 | 140.00 | 142.00 | 141.90 | 2,030,303 |
| Dec 5, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 141.90 | 2,234,646 |
| Dec 4, 2024 | 143.00 | 144.00 | 142.00 | 143.00 | 142.90 | 1,008,992 |
| Dec 3, 2024 | 145.00 | 146.00 | 142.00 | 143.00 | 142.90 | 1,873,615 |
| Dec 2, 2024 | 146.00 | 147.00 | 144.00 | 144.00 | 143.90 | 1,542,588 |
| Nov 29, 2024 | 146.00 | 147.00 | 145.00 | 145.00 | 144.90 | 1,488,974 |
| Nov 28, 2024 | 146.00 | 149.00 | 145.00 | 146.00 | 145.90 | 3,454,254 |
| Nov 27, 2024 | 149.00 | 149.00 | 146.00 | 146.00 | 145.90 | 3,197,200 |
| Nov 26, 2024 | 148.00 | 150.00 | 147.00 | 150.00 | 149.90 | 2,027,258 |
| Nov 25, 2024 | 148.00 | 153.00 | 146.00 | 150.00 | 149.90 | 1,489,100 |
| Nov 22, 2024 | 148.00 | 152.00 | 147.00 | 149.00 | 148.90 | 577,112 |
| Nov 21, 2024 | 150.00 | 152.00 | 148.00 | 149.00 | 148.90 | 541,863 |
| Nov 20, 2024 | 149.00 | 153.00 | 146.00 | 152.00 | 151.90 | 1,152,362 |
| Nov 19, 2024 | 149.00 | 152.00 | 149.00 | 149.00 | 148.90 | 1,040,410 |
| Nov 18, 2024 | 147.00 | 149.00 | 145.00 | 149.00 | 148.90 | 2,970,762 |
| Nov 15, 2024 | 146.00 | 148.00 | 143.00 | 144.00 | 143.90 | 3,062,592 |
| Nov 14, 2024 | 146.00 | 149.00 | 144.00 | 144.00 | 143.90 | 3,098,418 |
| Nov 13, 2024 | 145.00 | 146.00 | 144.00 | 144.00 | 143.90 | 1,898,889 |
| Nov 12, 2024 | 142.00 | 145.00 | 142.00 | 144.00 | 143.90 | 221,561 |
| Nov 11, 2024 | 144.00 | 145.00 | 142.00 | 142.00 | 141.90 | 913,485 |
| Nov 8, 2024 | 143.00 | 145.00 | 144.00 | 144.00 | 143.90 | 769,760 |
| Nov 7, 2024 | 144.00 | 146.00 | 143.00 | 143.00 | 142.90 | 208,985 |
| Nov 6, 2024 | 147.00 | 148.00 | 144.00 | 144.00 | 143.90 | 512,275 |
| Nov 5, 2024 | 147.00 | 152.00 | 143.00 | 143.00 | 142.90 | 3,396,294 |
| Nov 4, 2024 | 146.00 | 149.00 | 145.00 | 145.00 | 144.90 | 423,984 |
| Nov 1, 2024 | 145.00 | 147.00 | 144.00 | 145.00 | 144.90 | 498,964 |
| Oct 31, 2024 | 148.00 | 148.00 | 144.00 | 144.00 | 143.90 | 1,823,476 |
| Oct 30, 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 144.90 | 743,745 |
| Oct 29, 2024 | 145.00 | 148.00 | 144.00 | 146.00 | 145.90 | 820,992 |
| Oct 28, 2024 | 147.00 | 148.00 | 144.00 | 145.00 | 144.90 | 4,615,016 |
| Oct 25, 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 145.90 | 3,043,609 |
| Oct 24, 2024 | 148.00 | 149.00 | 146.00 | 149.00 | 148.90 | 142,590 |
| Oct 23, 2024 | 147.00 | 149.00 | 145.00 | 146.00 | 145.90 | 5,385,228 |
| Oct 22, 2024 | 148.00 | 148.00 | 146.00 | 147.00 | 146.90 | 507,968 |
| Oct 21, 2024 | 147.00 | 152.00 | 146.00 | 146.00 | 145.90 | 989,348 |
| Oct 18, 2024 | 149.00 | 148.00 | 145.00 | 147.00 | 146.90 | 406,026 |
| Oct 17, 2024 | 147.00 | 147.00 | 146.00 | 147.00 | 146.90 | 273,789 |
| Oct 16, 2024 | 147.00 | 148.00 | 145.00 | 145.00 | 144.90 | 2,518,626 |
| Oct 15, 2024 | 149.00 | 149.00 | 145.00 | 145.00 | 144.90 | 2,427,866 |
| Oct 14, 2024 | 147.00 | 151.00 | 146.00 | 148.00 | 147.90 | 1,030,891 |
| Oct 11, 2024 | 144.00 | 148.00 | 143.00 | 147.00 | 146.90 | 2,733,221 |
| Oct 10, 2024 | 143.00 | 146.00 | 144.00 | 144.00 | 143.90 | 615,846 |
| Oct 9, 2024 | 145.00 | 146.00 | 143.00 | 144.00 | 143.90 | 559,788 |
| Oct 8, 2024 | 146.00 | 147.00 | 144.00 | 144.00 | 143.90 | 4,468,259 |
| Oct 7, 2024 | 150.00 | 150.00 | 145.00 | 145.00 | 144.90 | 1,308,142 |
| Oct 4, 2024 | 147.00 | 149.00 | 145.00 | 148.00 | 147.90 | 977,950 |
| Oct 3, 2024 | 148.00 | 148.00 | 145.00 | 147.00 | 146.90 | 383,688 |
| Oct 2, 2024 | 150.00 | 149.00 | 144.00 | 146.00 | 145.90 | 1,200,960 |
| Oct 1, 2024 | 151.00 | 152.00 | 144.00 | 144.00 | 143.90 | 2,633,758 |
| Sep 30, 2024 | 152.00 | 156.00 | 149.00 | 151.00 | 150.90 | 5,488,719 |
| Sep 27, 2024 | 152.00 | 153.00 | 147.00 | 152.00 | 151.90 | 2,686,483 |
| Sep 26, 2024 | 154.00 | 156.00 | 151.00 | 152.00 | 151.90 | 883,366 |
| Sep 25, 2024 | 149.00 | 155.00 | 149.00 | 154.00 | 153.90 | 1,114,076 |
| Sep 23, 2024 | 146.00 | 148.00 | 143.00 | 148.00 | 147.90 | 2,504,561 |
| Sep 20, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 144.90 | 4,434,029 |
| Sep 19, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 143.90 | 974,154 |
| Sep 18, 2024 | 144.00 | 144.00 | 141.00 | 141.00 | 140.90 | 3,762,364 |
| Sep 17, 2024 | 143.00 | 144.00 | 142.00 | 144.00 | 143.90 | 859,362 |
| Sep 16, 2024 | 144.00 | 144.00 | 141.00 | 144.00 | 143.90 | 1,133,212 |
| Sep 13, 2024 | 144.00 | 144.00 | 140.00 | 144.00 | 143.90 | 870,525 |
| Sep 12, 2024 | 144.00 | 144.00 | 140.00 | 140.00 | 139.91 | 2,940,487 |
| Sep 11, 2024 | 143.00 | 144.00 | 140.00 | 142.00 | 141.90 | 4,714,104 |
| Sep 10, 2024 | 144.00 | 145.00 | 139.00 | 142.00 | 141.90 | 9,667,998 |
| Sep 9, 2024 | 133.00 | 150.00 | 133.00 | 142.00 | 141.90 | 11,655,741 |
| Sep 6, 2024 | 138.00 | 136.00 | 133.00 | 133.00 | 132.91 | 6,513,993 |
| Sep 5, 2024 | 138.00 | 140.00 | 136.00 | 138.00 | 137.91 | 2,974,447 |
| Sep 4, 2024 | 20 Dividend | |||||
| Sep 4, 2024 | 140.00 | 142.00 | 136.00 | 138.00 | 137.91 | 8,369,091 |
| Sep 3, 2024 | 159.00 | 161.00 | 158.00 | 158.00 | 157.69 | 16,047,014 |
| Sep 2, 2024 | 159.00 | 159.00 | 157.00 | 159.00 | 158.69 | 5,056,799 |
| Aug 30, 2024 | 158.00 | 158.00 | 157.00 | 158.00 | 157.69 | 1,807,386 |
| Aug 29, 2024 | 159.00 | 160.00 | 156.00 | 158.00 | 157.69 | 3,823,964 |
| Aug 28, 2024 | 158.00 | 160.00 | 157.00 | 158.00 | 157.69 | 2,661,145 |
| Aug 27, 2024 | 156.00 | 159.00 | 156.00 | 158.00 | 157.69 | 4,884,955 |
| Aug 26, 2024 | 157.00 | 158.00 | 156.00 | 158.00 | 157.69 | 2,606,340 |
| Aug 23, 2024 | 159.00 | 159.00 | 156.00 | 156.00 | 155.70 | 2,563,656 |
| Aug 22, 2024 | 158.00 | 160.00 | 156.00 | 157.00 | 156.69 | 1,554,394 |
| Aug 21, 2024 | 158.00 | 160.00 | 157.00 | 157.00 | 156.69 | 8,221,142 |
| Aug 20, 2024 | 153.00 | 160.00 | 153.00 | 158.00 | 157.69 | 3,491,852 |
| Aug 19, 2024 | 156.00 | 156.00 | 151.00 | 154.00 | 153.70 | 2,867,392 |
| Aug 16, 2024 | 154.00 | 156.00 | 152.00 | 154.00 | 153.70 | 2,027,064 |
| Aug 15, 2024 | 155.00 | 155.00 | 153.00 | 154.00 | 153.70 | 808,697 |
| Aug 14, 2024 | 153.00 | 155.00 | 152.00 | 153.00 | 152.70 | 1,766,385 |
| Aug 13, 2024 | 151.00 | 153.00 | 149.00 | 153.00 | 152.70 | 8,463,413 |
| Aug 12, 2024 | 146.00 | 149.00 | 145.00 | 147.00 | 146.71 | 14,035,644 |
| Aug 8, 2024 | 145.00 | 146.00 | 142.00 | 142.00 | 141.72 | 1,732,103 |
| Aug 7, 2024 | 147.00 | 148.00 | 144.00 | 146.00 | 145.72 | 545,556 |
| Aug 6, 2024 | 145.00 | 148.00 | 142.00 | 144.00 | 143.72 | 4,308,565 |
| Aug 5, 2024 | 144.00 | 147.00 | 140.00 | 142.00 | 141.72 | 5,715,113 |
| Aug 2, 2024 | 145.00 | 148.00 | 144.00 | 148.00 | 147.71 | 711,015 |
| Aug 1, 2024 | 147.00 | 147.00 | 143.00 | 146.00 | 145.72 | 338,164 |
| Jul 31, 2024 | 141.00 | 146.00 | 141.00 | 145.00 | 144.72 | 943,856 |
| Jul 30, 2024 | 148.00 | 148.00 | 140.00 | 141.00 | 140.73 | 11,163,210 |
| Jul 29, 2024 | 148.00 | 148.00 | 144.00 | 148.00 | 147.71 | 1,208,002 |
| Jul 26, 2024 | 148.00 | 147.00 | 144.00 | 147.00 | 146.71 | 2,530,860 |
| Jul 25, 2024 | 144.00 | 150.00 | 143.00 | 147.00 | 146.71 | 12,569,013 |
| Jul 24, 2024 | 145.00 | 147.00 | 144.00 | 145.00 | 144.72 | 590,714 |
| Jul 23, 2024 | 143.00 | 145.00 | 143.00 | 144.00 | 143.72 | 6,896,409 |
| Jul 22, 2024 | 143.00 | 145.00 | 142.00 | 143.00 | 142.72 | 1,551,049 |
| Jul 19, 2024 | 142.00 | 142.00 | 141.00 | 142.00 | 141.72 | 379,611 |
| Jul 18, 2024 | 142.00 | 145.00 | 141.00 | 141.00 | 140.73 | 1,883,759 |
| Jul 17, 2024 | 142.00 | 144.00 | 141.00 | 142.00 | 141.72 | 1,019,246 |
| Jul 16, 2024 | 143.00 | 145.00 | 140.00 | 142.00 | 141.72 | 2,537,514 |
| Jul 15, 2024 | 144.00 | 145.00 | 141.00 | 142.00 | 141.72 | 917,798 |
| Jul 12, 2024 | 142.00 | 143.00 | 141.00 | 142.00 | 141.72 | 612,127 |
| Jul 11, 2024 | 142.00 | 145.00 | 141.00 | 142.00 | 141.72 | 2,834,166 |
| Jul 10, 2024 | 142.00 | 145.00 | 141.00 | 142.00 | 141.72 | 816,137 |
| Jul 9, 2024 | 150.00 | 150.00 | 142.00 | 142.00 | 141.72 | 1,163,319 |
| Jul 8, 2024 | 146.00 | 150.00 | 145.00 | 147.00 | 146.71 | 1,533,874 |
| Jul 5, 2024 | 151.00 | 151.00 | 143.00 | 143.00 | 142.72 | 940,951 |
| Jul 4, 2024 | 148.00 | 152.00 | 148.00 | 151.00 | 150.71 | 311,923 |
| Jul 3, 2024 | 148.00 | 148.00 | 145.00 | 148.00 | 147.71 | 543,937 |
| Jul 2, 2024 | 149.00 | 149.00 | 145.00 | 148.00 | 147.71 | 1,026,575 |
| Jul 1, 2024 | 151.00 | 151.00 | 142.00 | 147.00 | 146.71 | 466,089 |
| Jun 28, 2024 | 150.00 | 150.00 | 141.00 | 148.00 | 147.71 | 1,374,150 |
| Jun 27, 2024 | 149.00 | 155.00 | 145.00 | 148.00 | 147.71 | 1,252,347 |
| Jun 26, 2024 | 144.00 | 148.00 | 142.00 | 148.00 | 147.71 | 403,637 |
| Jun 25, 2024 | 152.00 | 155.00 | 144.00 | 144.00 | 143.72 | 2,354,204 |
| Jun 24, 2024 | 145.00 | 155.00 | 145.00 | 150.00 | 149.71 | 1,870,246 |
| Jun 21, 2024 | 140.00 | 150.00 | 140.00 | 145.00 | 144.72 | 1,585,665 |
| Jun 20, 2024 | 140.00 | 140.00 | 133.00 | 139.00 | 138.73 | 1,320,757 |
| Jun 19, 2024 | 139.00 | 140.00 | 137.00 | 138.00 | 137.73 | 381,435 |
| Jun 18, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 139.73 | 1,724,747 |
| Jun 14, 2024 | 137.00 | 140.00 | 135.00 | 137.00 | 136.73 | 1,212,526 |
| Jun 13, 2024 | 132.00 | 139.00 | 131.00 | 139.00 | 138.73 | 1,351,244 |
| Jun 12, 2024 | 133.00 | 135.00 | 131.00 | 132.00 | 131.74 | 135,184 |
| Jun 11, 2024 | 129.00 | 135.00 | 129.00 | 130.00 | 129.75 | 1,861,033 |
| Jun 10, 2024 | 127.00 | 130.00 | 127.00 | 129.00 | 128.75 | 295,595 |
| Jun 7, 2024 | 126.00 | 131.00 | 126.00 | 129.00 | 128.75 | 523,302 |
| Jun 6, 2024 | 128.00 | 130.00 | 126.00 | 126.00 | 125.76 | 760,679 |
| Jun 5, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 128.75 | 529,121 |
| Jun 4, 2024 | 130.00 | 130.00 | 126.00 | 128.00 | 127.75 | 2,721,734 |
| Jun 3, 2024 | 127.00 | 130.00 | 125.00 | 129.00 | 128.75 | 628,880 |
| May 31, 2024 | 125.00 | 130.00 | 125.00 | 127.00 | 126.75 | 2,499,554 |
| May 30, 2024 | 127.00 | 127.00 | 124.00 | 125.00 | 124.76 | 1,873,205 |
| May 28, 2024 | 125.00 | 126.00 | 122.00 | 125.00 | 124.76 | 1,864,695 |
| May 27, 2024 | 124.00 | 126.00 | 123.00 | 123.00 | 122.76 | 833,812 |
| May 24, 2024 | 125.00 | 125.00 | 124.00 | 125.00 | 124.76 | 1,082,565 |
| May 23, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 123.76 | 1,323,833 |
| May 22, 2024 | 127.00 | 128.00 | 125.00 | 125.00 | 124.76 | 875,933 |
| May 21, 2024 | 123.00 | 126.00 | 124.00 | 125.00 | 124.76 | 1,434,914 |
| May 20, 2024 | 127.00 | 127.00 | 123.00 | 125.00 | 124.76 | 1,767,456 |
| May 17, 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 124.76 | 3,508,468 |
| May 16, 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 123.76 | 529,026 |
| May 15, 2024 | 126.00 | 125.00 | 121.00 | 125.00 | 124.76 | 2,719,070 |
Related Tickers
APH.JO Alphamin Resources Corp.
1,110.00
-2.97%
BHG.JO BHP Group Limited
45,620.00
-0.85%
GLN.JO Glencore plc
6,500.00
-2.02%
ALL.L Atlantic Lithium Limited
7.05
+0.82%
GLEN.L Glencore plc
268.55
-1.90%
AAL.L Anglo American plc
2,177.00
-1.07%
IVN.TO Ivanhoe Mines Ltd.
14.50
-0.96%
RIO.L Rio Tinto Group
4,683.50
-0.01%