ASX · MKR · stock
Manuka Resources Limited (MKR) stock price history
Every ASX trading session of Manuka Resources Limited from Jul 14, 2020 to Sep 29, 2026: 1,574 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MKR adjusted close, 2020 to 2026
- A$0.6800
- All time high, 2020
- A$0.2300
- 52 week high, A$0.0450 low
- 1,574
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MKR key facts
- Manuka Resources Limited (MKR) closed at A$0.0600 on Sep 29, 2026 on ASX.
- MKR's all time high close is A$0.6800, set on Aug 24, 2020; its all time low close is A$0.0230 on Aug 29, 2024.
- MKR's 52 week range is A$0.0450 to A$0.2300.
- MKR returned -3.2% over the year to Sep 29, 2026 and -82.1% over five years.
- Since Jul 14, 2020 MKR returned -76%, -20.8% a year compounded.
- MKR's deepest drawdown was -96.6% from Aug 24, 2020 to Aug 29, 2024.
- DataCedar holds 1,574 daily sessions of MKR history from Jul 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MKR price chart, 2020 to 2026
MKR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.5% |
| 3 months | -20.0% |
| 6 months | -37.5% |
| Year to date | -36.8% |
| 1 year | -3.2% |
| 3 years | +30.4% |
| 5 years | -82.1% |
| 10 years | n/a |
| Since Jul 14, 2020 | -76.5% |
| Compound annual growth, 6.2 years | -20.8% |
MKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6800 on Aug 24, 2020
- All time low close
- A$0.0230 on Aug 29, 2024
- 52 week high
- A$0.2300 on Jan 26, 2026
- 52 week low
- A$0.0450 on Oct 27, 2025
- Deepest drawdown
- -96.6% from Aug 24, 2020 to Aug 29, 2024, not yet recovered
- Best single session
- +35.6% on Dec 7, 2023
- Worst single session
- -30.0% on Dec 12, 2024
- Volatility, 1 year annualised
- 116.9%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +239%
- Worst calendar year
- 2022, -73%
MKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Jul 14, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0910 | A$0.2300 | A$0.0600 | A$0.0600 | -36.8% | 2.1B | 189 |
| 2025 | A$0.0270 | A$0.1050 | A$0.0230 | A$0.0950 | +239.3% | 768M | 253 |
| 2024 | A$0.0770 | A$0.0950 | A$0.0210 | A$0.0280 | -63.6% | 255.9M | 254 |
| 2023 | A$0.0870 | A$0.1100 | A$0.0400 | A$0.0770 | -9.4% | 117.2M | 252 |
| 2022 | A$0.3200 | A$0.3550 | A$0.0800 | A$0.0850 | -73.2% | 54.5M | 251 |
| 2021 | A$0.3750 | A$0.5250 | A$0.2500 | A$0.3175 | -14.2% | 64.2M | 254 |
| 2020 | A$0.2600 | A$0.7100 | A$0.2200 | A$0.3700 | n/a | 101.9M | 121 |
MKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0600 | -31.8% |
| August 2026 | A$0.0880 | +15.8% |
| July 2026 | A$0.0760 | -2.6% |
| June 2026 | A$0.0780 | -21.2% |
| May 2026 | A$0.0990 | +11.2% |
| April 2026 | A$0.0890 | -6.3% |
| March 2026 | A$0.0950 | -29.6% |
| February 2026 | A$0.1350 | -32.5% |
| January 2026 | A$0.2000 | +110.5% |
| December 2025 | A$0.0950 | +26.7% |
| November 2025 | A$0.0750 | +36.4% |
| October 2025 | A$0.0550 | -19.1% |
About the MKR data
Daily bars. 1,574 sessions from Jul 14, 2020 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MKR share price history
