Marula Mining PLC (MARU)

MARU
🏛️ 영국 →
3.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.13 13.00 12.75 13.13 0.3M
2023-12-28 12.88 13.00 12.75 12.88 0.5M
2023-12-27 12.88 13.00 12.50 12.88 0.7M
2023-12-22 12.25 12.50 11.96 12.25 0.7M
2023-12-21 11.75 11.96 11.28 11.75 1.2M
2023-12-20 11.38 11.94 11.20 11.38 0.9M
2023-12-19 11.38 12.50 11.25 11.38 1.1M
2023-12-18 12.13 12.94 12.00 12.13 0.7M
2023-12-15 13.00 13.20 12.50 13.00 0.8M
2023-12-14 12.88 13.50 12.80 12.88 1.3M
2023-12-13 13.00 13.25 12.80 13.00 0.9M
2023-12-12 13.25 13.50 13.14 13.25 0.8M
2023-12-11 13.25 13.50 12.90 13.25 1.7M
2023-12-08 13.13 13.60 12.76 13.13 0.5M
2023-12-07 13.38 14.01 12.82 13.38 1.3M
2023-12-06 12.75 12.95 12.25 12.75 0.6M
2023-12-05 11.75 11.95 11.20 11.75 0.5M
2023-12-04 11.25 11.50 11.00 11.25 0.5M
2023-12-01 11.25 11.49 10.85 11.25 0.4M
2023-11-30 11.38 11.84 10.50 11.38 0.8M
2023-11-29 11.50 11.99 11.08 11.50 0.6M
2023-11-28 11.88 12.67 11.54 11.88 0.6M
2023-11-27 12.50 12.94 12.05 12.50 1.5M
2023-11-24 12.50 12.93 11.85 12.50 0.7M
2023-11-23 12.13 12.74 11.75 12.13 0.9M
2023-11-22 12.13 12.39 11.46 12.13 1.0M
2023-11-21 11.75 12.90 11.55 11.75 1.9M
2023-11-20 12.25 12.65 11.76 12.25 0.6M
2023-11-17 12.13 12.67 11.58 12.13 2.5M
2023-11-16 12.38 12.70 11.50 12.38 1.1M
2023-11-15 12.50 13.30 11.83 12.50 1.0M
2023-11-14 13.63 14.10 11.60 13.63 1.8M
2023-11-13 11.75 12.50 9.60 11.75 2.7M
2023-11-10 9.75 10.00 8.91 9.75 1.9M
2023-11-09 8.88 9.00 8.25 8.88 0.5M
2023-11-08 8.75 9.23 8.58 8.75 0.3M
2023-11-07 9.03 9.34 8.90 9.03 0.4M
2023-11-06 9.05 9.10 8.55 9.05 2.2M
2023-11-03 8.38 8.75 8.00 8.38 2.9M
2023-11-02 8.25 8.85 8.00 8.25 1.9M
2023-11-01 8.63 8.75 8.00 8.63 1.2M
2023-10-31 8.50 9.00 8.00 8.50 0.9M
2023-10-30 8.63 9.01 8.50 8.63 0.2M
2023-10-27 9.25 9.50 9.00 9.25 0.7M
2023-10-26 9.25 9.40 9.06 9.25 0.3M
2023-10-25 9.50 9.60 9.00 9.50 0.3M
2023-10-24 9.63 9.94 9.00 9.63 0.5M
2023-10-23 9.38 9.97 8.75 9.38 1.5M
2023-10-20 9.50 10.00 7.20 9.50 4.7M
2023-10-19 7.13 7.95 7.13 7.13 1.6M
2023-10-18 7.88 8.23 7.75 7.88 0.4M
2023-10-17 8.38 8.45 8.25 8.38 0.4M
2023-10-16 8.38 8.99 8.05 8.38 0.9M
2023-10-13 8.75 9.10 8.51 8.75 0.8M
2023-10-12 8.50 8.65 8.13 8.50 0.7M
2023-10-11 8.75 9.01 8.51 8.75 0.6M
2023-10-10 9.25 9.35 8.75 9.25 0.6M
2023-10-09 9.38 9.50 9.25 9.38 0.4M
2023-10-06 9.38 9.50 8.50 9.38 1.5M
2023-10-05 9.13 9.78 9.00 9.13 0.8M
2023-10-04 9.13 9.75 8.86 9.13 1.0M
2023-10-03 9.75 9.94 9.50 9.75 0.5M
2023-10-02 10.00 9.95 9.75 10.00 0.1M
2023-09-29 9.88 10.00 9.75 9.88 0.4M
2023-09-28 9.88 10.00 9.76 9.88 0.4M
2023-09-27 9.88 10.25 9.25 9.88 1.4M
2023-09-26 10.38 10.25 10.00 10.38 0.5M
2023-09-25 10.25 10.69 10.25 10.25 0.4M
2023-09-22 10.38 10.50 10.10 10.38 1.1M
2023-09-21 10.25 10.49 10.05 10.25 0.8M
2023-09-20 10.63 10.93 9.92 10.63 1.5M
2023-09-19 10.75 11.05 10.50 10.75 0.9M
2023-09-18 11.25 11.48 11.00 11.25 0.8M
2023-09-15 11.25 11.91 11.00 11.25 1.2M
2023-09-14 11.25 12.08 11.01 11.25 0.7M
2023-09-13 11.75 11.95 11.50 11.75 0.7M
2023-09-12 12.00 12.80 11.65 12.00 0.8M
2023-09-11 12.75 13.45 12.75 12.75 0.7M
2023-09-08 13.13 13.45 12.78 13.13 0.5M
2023-09-07 13.25 13.50 13.00 13.25 0.4M
2023-09-06 13.00 13.50 12.95 13.00 0.1M
2023-09-05 13.25 13.75 13.01 13.25 0.5M
2023-09-04 13.50 14.27 13.10 13.50 0.4M
2023-09-01 14.25 14.50 14.00 14.25 0.8M
2023-08-31 14.75 15.05 14.15 14.75 0.6M
2023-08-30 14.38 15.00 14.17 14.38 1.0M
2023-08-29 14.75 15.00 13.13 14.75 1.4M
2023-08-25 14.63 15.70 14.00 14.63 1.0M
2023-08-24 15.50 15.58 14.54 15.50 1.5M
2023-08-23 14.25 14.40 13.50 14.25 0.7M
2023-08-22 13.63 14.40 13.75 13.63 0.6M
2023-08-21 14.13 14.40 13.65 14.13 0.5M
2023-08-18 14.00 16.10 13.77 14.00 0.4M
2023-08-17 15.25 15.75 14.60 15.25 0.2M
2023-08-16 15.25 16.00 15.00 15.25 0.3M
2023-08-15 15.25 15.97 14.78 15.25 0.3M
2023-08-14 15.50 16.35 14.45 15.50 0.9M
2023-08-11 14.25 15.30 13.60 14.25 1.0M
2023-08-10 13.25 13.90 12.50 13.25 0.4M
2023-08-09 11.75 12.45 11.00 11.75 0.5M
2023-08-08 12.00 13.60 11.20 12.00 1.0M
2023-08-07 11.00 12.92 9.00 11.00 2.4M
2023-08-04 9.25 9.25 9.25 9.25 0.0M
2023-08-03 9.25 9.25 9.25 9.25 0.0M
2023-08-02 9.25 9.25 9.25 9.25 0.0M
2023-08-01 9.25 9.25 9.25 9.25 0.0M
2023-07-31 9.25 9.25 9.25 9.25 0.0M
2023-07-28 9.25 9.25 9.25 9.25 0.0M
2023-07-27 9.25 9.25 9.25 9.25 0.0M
2023-07-26 9.25 9.25 9.25 9.25 0.0M
2023-07-25 9.25 9.25 9.25 9.25 0.0M
2023-07-24 9.25 9.25 9.25 9.25 0.0M
2023-07-21 9.25 9.25 9.25 9.25 0.0M
2023-07-20 9.25 9.25 9.25 9.25 0.0M
2023-07-19 9.25 9.25 9.25 9.25 0.0M
2023-07-18 9.25 9.25 9.25 9.25 0.0M
2023-07-17 9.25 9.25 9.25 9.25 0.0M
2023-07-14 9.25 9.25 9.25 9.25 0.0M
2023-07-13 9.25 9.25 9.25 9.25 0.0M
2023-07-12 9.25 9.25 9.25 9.25 0.0M
2023-07-11 9.25 9.25 9.25 9.25 0.0M
2023-07-10 9.25 9.25 9.25 9.25 0.0M
2023-07-07 9.25 9.25 9.25 9.25 0.0M
2023-07-06 9.25 9.25 9.25 9.25 0.0M
2023-07-05 9.25 9.25 9.25 9.25 0.0M
2023-07-04 9.25 9.25 9.25 9.25 0.0M
2023-07-03 9.25 9.25 9.25 9.25 0.0M
2023-06-30 9.25 9.50 9.28 9.25 0.3M
2023-06-29 9.38 9.50 8.77 9.38 0.5M
2023-06-28 8.75 8.90 8.25 8.75 2.7M
2023-06-27 8.75 9.00 8.25 8.75 0.3M
2023-06-26 9.13 9.50 9.00 9.13 1.1M
2023-06-23 9.25 9.48 8.78 9.25 0.7M
2023-06-22 9.13 9.24 9.00 9.13 0.7M
2023-06-21 9.13 9.01 9.00 9.13 0.1M
2023-06-20 9.13 9.57 9.00 9.13 0.5M
2023-06-19 9.50 9.76 9.00 9.50 0.9M
2023-06-16 9.75 10.15 9.50 9.75 1.0M
2023-06-15 10.00 10.30 9.79 10.00 0.8M
2023-06-14 10.13 10.23 9.60 10.13 0.2M
2023-06-13 10.75 10.85 10.18 10.75 0.4M
2023-06-12 10.13 10.64 10.00 10.13 0.4M
2023-06-09 10.63 11.50 10.25 10.63 0.6M
2023-06-08 10.38 11.02 10.50 10.38 0.3M
2023-06-07 9.88 10.25 8.52 9.88 0.4M
2023-06-06 8.75 9.21 8.52 8.75 0.5M
2023-06-05 9.13 9.25 9.00 9.13 0.3M
2023-06-02 9.13 9.35 8.75 9.13 0.6M
2023-06-01 9.75 9.95 9.41 9.75 0.4M
2023-05-31 9.75 10.42 9.75 9.75 0.7M
2023-05-30 10.38 10.90 10.23 10.38 1.0M
2023-05-26 10.13 10.40 9.24 10.13 0.8M
2023-05-25 9.00 9.25 8.50 9.00 1.1M
2023-05-24 8.63 8.49 7.88 8.63 1.6M
2023-05-23 8.63 9.65 8.10 8.63 0.7M
2023-05-22 9.50 9.75 8.75 9.50 0.9M
2023-05-19 9.50 9.75 9.25 9.50 0.6M
2023-05-18 9.75 11.00 9.00 9.75 3.6M
2023-05-17 11.13 11.60 11.06 11.13 0.2M
2023-05-16 11.75 12.00 11.42 11.75 0.5M
2023-05-15 11.50 11.85 11.30 11.50 0.9M
2023-05-12 11.50 11.99 11.50 11.50 0.2M
2023-05-11 11.50 11.90 11.13 11.50 0.2M
2023-05-10 11.25 11.49 11.00 11.25 0.5M
2023-05-09 11.50 11.70 11.10 11.50 0.3M
2023-05-05 11.88 12.20 11.50 11.88 0.3M
2023-05-04 12.25 12.78 11.70 12.25 0.4M
2023-05-03 12.63 12.97 12.31 12.63 0.8M
2023-05-02 12.88 12.98 12.32 12.88 0.9M
2023-04-28 12.75 13.00 11.45 12.75 0.5M
2023-04-27 11.25 11.45 10.67 11.25 0.3M
2023-04-26 11.13 11.50 10.85 11.13 0.4M
2023-04-25 11.50 12.00 11.20 11.50 0.3M
2023-04-24 11.88 12.00 11.08 11.88 0.4M
2023-04-21 11.13 11.70 11.06 11.13 0.6M
2023-04-20 11.50 11.63 11.05 11.50 0.8M
2023-04-19 11.63 11.73 11.26 11.63 0.9M
2023-04-18 11.50 11.43 11.00 11.50 0.4M
2023-04-17 11.25 11.90 11.00 11.25 0.8M
2023-04-14 11.38 12.20 11.21 11.38 1.0M
2023-04-13 12.25 12.45 12.00 12.25 0.9M
2023-04-12 12.50 13.15 11.50 12.50 1.3M
2023-04-11 12.50 13.45 12.10 12.50 1.6M
2023-04-06 12.75 13.35 12.00 12.75 2.8M
2023-04-05 12.00 13.45 11.65 12.00 1.5M
2023-04-04 12.63 12.63 12.00 12.63 0.9M
2023-04-03 11.13 15.50 10.16 11.13 2.4M
2023-03-31 12.50 12.90 11.10 12.50 1.5M
2023-03-30 11.00 11.25 10.25 11.00 0.8M
2023-03-29 10.13 10.48 9.50 10.13 0.6M
2023-03-28 9.25 10.25 9.25 9.25 0.7M
2023-03-27 9.70 9.60 7.85 9.70 1.5M
2023-03-24 8.88 8.99 8.65 8.88 0.4M
2023-03-23 9.00 9.05 8.58 9.00 1.0M
2023-03-22 8.63 8.75 8.25 8.63 0.7M
2023-03-21 8.50 8.73 8.25 8.50 1.1M
2023-03-20 8.38 9.50 7.70 8.38 1.1M
2023-03-17 7.63 7.98 6.80 7.63 2.1M
2023-03-16 6.88 7.00 6.55 6.88 1.2M
2023-03-15 6.85 7.10 6.25 6.85 0.7M
2023-03-14 7.13 7.40 6.70 7.13 1.4M
2023-03-13 7.05 7.74 6.77 7.05 0.7M
2023-03-10 7.75 8.34 7.63 7.75 0.9M
2023-03-09 8.00 8.34 8.00 8.00 0.2M
2023-03-08 8.25 8.35 8.00 8.25 0.8M
2023-03-07 8.05 8.44 8.00 8.05 0.7M
2023-03-06 8.15 9.30 7.50 8.15 2.6M
2023-03-03 7.93 8.70 7.85 7.93 2.0M
2023-03-02 7.75 8.05 7.28 7.75 0.7M
2023-03-01 7.75 8.80 7.24 7.75 1.2M
2023-02-28 8.25 8.69 7.75 8.25 0.9M
2023-02-27 8.38 9.00 8.20 8.38 1.9M
2023-02-24 8.65 8.85 8.50 8.65 0.3M
2023-02-23 8.65 9.55 7.10 8.65 3.4M
2023-02-22 6.90 7.30 5.96 6.90 2.1M
2023-02-21 6.00 6.10 5.06 6.00 5.7M
2023-02-20 5.25 5.24 5.15 5.25 0.5M
2023-02-17 5.15 5.18 4.65 5.15 1.7M
2023-02-16 4.95 5.65 4.90 4.95 1.1M
2023-02-15 5.25 5.30 5.20 5.25 0.9M
2023-02-14 5.35 5.30 5.30 5.35 0.1M
2023-02-13 5.35 5.49 5.05 5.35 0.7M
2023-02-10 5.40 5.60 5.13 5.40 0.7M
2023-02-09 5.60 5.51 5.50 5.60 0.1M
2023-02-08 5.60 5.67 5.50 5.60 0.1M
2023-02-07 5.60 5.70 5.60 5.60 0.1M
2023-02-06 5.65 6.15 5.35 5.65 1.0M
2023-02-03 6.10 6.19 5.51 6.10 2.1M
2023-02-02 5.65 5.75 5.10 5.65 0.7M
2023-02-01 5.90 5.90 5.55 5.90 1.1M
2023-01-31 5.80 6.56 5.60 5.80 1.4M
2023-01-30 6.65 6.65 6.40 6.65 1.9M
2023-01-27 6.45 6.69 6.25 6.45 2.6M
2023-01-26 6.40 6.68 6.30 6.40 2.9M
2023-01-25 6.45 6.77 6.40 6.45 2.2M
2023-01-24 6.45 6.85 6.00 6.45 3.4M
2023-01-23 5.95 6.40 5.80 5.95 3.2M
2023-01-20 5.80 5.89 5.50 5.80 0.6M
2023-01-19 6.00 6.20 5.83 6.00 0.6M
2023-01-18 6.15 6.33 6.01 6.15 1.2M
2023-01-17 6.25 6.51 6.01 6.25 0.3M
2023-01-16 6.35 7.48 6.26 6.35 1.6M
2023-01-13 6.95 7.30 6.05 6.95 1.3M
2023-01-12 6.25 7.40 5.80 6.25 1.8M
2023-01-11 6.25 7.25 6.00 6.75 1.4M
2023-01-10 5.35 6.92 5.49 6.25 1.5M
2023-01-09 4.40 5.80 4.33 5.35 0.3M
2023-01-06 4.40 4.40 4.20 4.40 0.3M
2023-01-05 4.40 4.50 4.15 4.40 0.7M
2023-01-04 4.55 4.50 4.30 4.25 1.4M
2023-01-03 4.25 5.26 4.35 4.55 3.1M