Market data

Select a section

Pan African Resources

(PAF)
Sector: Precious Metals and Mining
62.20p
0.90p 1.47
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 61.30p 62.20p 60.65p 62.20p 2,486,042
14/08/2025 62.00p 62.40p 61.00p 61.30p 1,598,170
13/08/2025 63.10p 63.50p 61.70p 61.70p 3,775,620
12/08/2025 62.00p 62.60p 60.90p 62.30p 3,137,110
11/08/2025 61.30p 62.20p 60.09p 61.70p 2,456,432
08/08/2025 60.00p 63.10p 60.00p 62.50p 2,402,222
07/08/2025 61.20p 62.60p 60.70p 61.70p 2,465,419
06/08/2025 61.30p 61.35p 59.60p 61.00p 2,309,266
05/08/2025 58.50p 60.20p 57.98p 60.10p 3,631,448
04/08/2025 55.50p 58.80p 54.71p 58.70p 6,807,993
01/08/2025 55.00p 55.60p 53.00p 55.50p 1,857,357
31/07/2025 53.50p 54.20p 52.60p 53.20p 168,447
30/07/2025 56.00p 56.00p 53.50p 53.90p 9,618,063
29/07/2025 54.00p 54.90p 53.60p 54.60p 3,039,503
28/07/2025 54.00p 56.10p 54.00p 54.10p 1,620,521
25/07/2025 56.20p 56.20p 54.50p 55.40p 2,060,518
24/07/2025 55.70p 56.60p 53.30p 55.30p 2,840,535
23/07/2025 54.50p 57.10p 54.00p 56.30p 6,594,979
22/07/2025 54.60p 55.20p 53.40p 55.00p 14,190,998
21/07/2025 53.50p 54.80p 53.20p 53.80p 13,605,457
18/07/2025 51.20p 53.90p 50.20p 53.50p 10,598,411
17/07/2025 50.10p 52.40p 50.10p 50.60p 5,447,919
16/07/2025 51.40p 52.20p 50.90p 51.10p 3,371,225
15/07/2025 51.30p 52.30p 50.80p 51.20p 3,325,372
14/07/2025 50.40p 52.30p 49.92p 51.30p 2,894,242
11/07/2025 51.00p 51.00p 48.80p 50.90p 2,801,619
10/07/2025 49.05p 50.20p 48.50p 48.80p 2,721,463
09/07/2025 49.20p 51.10p 48.25p 48.75p 2,906,128
08/07/2025 49.75p 51.20p 49.50p 50.10p 6,818,568
07/07/2025 48.00p 49.80p 47.50p 49.80p 2,597,566
04/07/2025 49.00p 49.65p 48.55p 48.90p 1,781,794
03/07/2025 48.05p 49.10p 46.50p 49.00p 3,654,725
02/07/2025 48.05p 48.05p 45.60p 47.10p 3,436,952
01/07/2025 44.50p 48.05p 44.50p 47.00p 3,144,594
30/06/2025 44.50p 46.35p 44.10p 45.75p 2,605,636
27/06/2025 46.10p 47.25p 44.30p 44.50p 4,758,248
26/06/2025 47.45p 48.20p 46.45p 47.00p 2,975,781
25/06/2025 47.40p 47.45p 46.45p 47.40p 2,009,216
24/06/2025 48.55p 49.55p 46.15p 47.00p 6,949,912
23/06/2025 48.50p 49.90p 47.80p 49.90p 1,664,576
20/06/2025 49.95p 49.95p 47.90p 48.80p 6,947,273
19/06/2025 49.70p 50.20p 48.15p 49.50p 2,996,951
18/06/2025 47.90p 49.80p 47.90p 49.15p 2,099,413
17/06/2025 46.05p 48.75p 46.05p 48.25p 2,161,441
16/06/2025 47.80p 48.65p 47.10p 47.65p 1,802,330
13/06/2025 46.00p 48.65p 46.00p 48.45p 2,402,379
12/06/2025 46.00p 48.40p 46.00p 47.80p 2,989,164
11/06/2025 49.05p 49.05p 46.50p 47.05p 5,303,502
10/06/2025 47.85p 47.90p 46.20p 47.50p 3,762,593
09/06/2025 46.80p 47.65p 46.59p 47.65p 1,348,335
06/06/2025 47.75p 49.90p 46.25p 46.50p 4,792,293
05/06/2025 48.00p 49.85p 48.00p 49.35p 4,389,857
04/06/2025 48.70p 49.35p 47.70p 48.65p 1,693,077
03/06/2025 49.50p 49.50p 46.70p 48.05p 1,800,857
02/06/2025 47.25p 48.65p 46.00p 47.70p 4,294,550
30/05/2025 47.00p 47.00p 45.20p 46.35p 5,105,547
29/05/2025 45.20p 46.40p 44.15p 46.15p 1,340,033
28/05/2025 45.05p 45.75p 44.65p 45.20p 2,896,748
27/05/2025 47.00p 47.67p 44.00p 45.00p 4,650,421
26/05/2025 46.60p 47.97p 45.85p 47.80p 1,869,339
23/05/2025 46.60p 47.97p 45.85p 47.80p 1,869,339
22/05/2025 45.80p 47.35p 45.15p 45.95p 2,214,813
21/05/2025 46.15p 47.05p 45.45p 45.80p 2,963,102
20/05/2025 42.85p 46.10p 42.65p 45.45p 2,287,560
19/05/2025 42.95p 45.50p 42.95p 44.90p 2,981,006
16/05/2025 44.50p 46.60p 43.00p 43.80p 6,590,078
15/05/2025 45.30p 46.40p 42.75p 46.40p 8,377,826
14/05/2025 47.00p 47.00p 43.75p 44.20p 5,297,952
13/05/2025 46.00p 47.15p 45.15p 45.60p 5,316,117
12/05/2025 49.80p 50.20p 45.33p 46.55p 7,330,291
09/05/2025 49.00p 50.10p 48.75p 49.80p 4,032,828
08/05/2025 50.50p 50.50p 47.80p 49.00p 3,210,865
07/05/2025 48.35p 49.70p 47.40p 49.70p 5,590,420
06/05/2025 45.25p 47.90p 44.50p 47.65p 3,053,966
05/05/2025 45.50p 45.50p 43.65p 44.35p 5,219,880
02/05/2025 45.50p 45.50p 43.65p 44.35p 5,219,880
01/05/2025 44.50p 44.50p 43.20p 43.50p 1,993,678
30/04/2025 46.00p 46.00p 43.70p 44.45p 2,663,123
29/04/2025 46.00p 46.00p 43.70p 44.10p 2,820,971
28/04/2025 44.60p 45.05p 43.95p 44.05p 1,838,028
25/04/2025 44.80p 45.85p 43.10p 44.20p 3,221,492
24/04/2025 45.80p 45.80p 44.10p 44.85p 4,741,874
23/04/2025 47.00p 47.10p 43.05p 44.25p 11,263,086
22/04/2025 48.75p 50.80p 47.30p 47.75p 9,693,333
21/04/2025 49.50p 49.90p 47.65p 47.65p 9,260,267
18/04/2025 49.50p 49.90p 47.65p 47.65p 9,260,267
17/04/2025 49.50p 49.90p 47.65p 47.65p 9,260,267
16/04/2025 49.00p 50.10p 48.15p 49.65p 9,780,956
15/04/2025 48.35p 48.75p 47.10p 47.85p 7,446,462
14/04/2025 47.55p 48.50p 46.60p 47.90p 9,183,707
11/04/2025 44.00p 48.10p 43.75p 47.50p 10,490,251
10/04/2025 44.00p 44.45p 41.73p 43.60p 5,281,996
09/04/2025 40.45p 42.75p 39.50p 42.40p 5,384,696
08/04/2025 40.00p 41.25p 39.50p 40.30p 4,770,597
07/04/2025 39.40p 41.35p 37.55p 39.55p 11,211,211
04/04/2025 41.20p 41.65p 37.35p 39.35p 13,472,307
03/04/2025 43.00p 44.10p 40.30p 41.05p 11,077,965
02/04/2025 44.00p 44.40p 43.45p 43.70p 6,210,226
01/04/2025 42.30p 45.00p 42.30p 44.05p 10,498,100
31/03/2025 43.70p 44.47p 42.15p 42.45p 7,463,417
28/03/2025 42.95p 44.20p 42.95p 43.30p 3,890,722
27/03/2025 41.60p 43.16p 41.60p 42.70p 6,663,591
26/03/2025 41.55p 42.80p 41.55p 41.75p 3,357,259
25/03/2025 40.70p 42.50p 40.45p 41.65p 4,141,112
24/03/2025 40.75p 41.55p 40.05p 40.05p 13,495,734
21/03/2025 42.50p 42.50p 39.85p 40.10p 45,053,144
20/03/2025 41.15p 42.20p 40.65p 41.55p 12,895,880
19/03/2025 42.10p 42.35p 39.00p 41.35p 37,718,917
18/03/2025 41.85p 42.65p 40.75p 42.65p 11,889,465
17/03/2025 39.00p 41.50p 39.00p 40.80p 7,893,072
14/03/2025 36.50p 39.00p 35.89p 38.60p 11,141,474
13/03/2025 34.90p 36.47p 34.80p 36.25p 1,879,755
12/03/2025 36.50p 36.50p 34.55p 35.00p 5,742,986
11/03/2025 36.20p 37.45p 35.20p 36.50p 5,657,531
10/03/2025 37.85p 38.55p 36.00p 36.00p 4,436,583
07/03/2025 37.10p 38.75p 36.19p 38.30p 10,099,147
06/03/2025 36.50p 37.25p 36.15p 36.45p 4,255,150
05/03/2025 35.70p 36.60p 35.40p 36.05p 4,520,170
04/03/2025 33.00p 37.00p 33.00p 35.35p 7,631,832
03/03/2025 33.50p 34.55p 33.50p 33.65p 8,850,930
28/02/2025 36.00p 36.00p 33.90p 34.05p 9,019,012
27/02/2025 35.00p 35.85p 34.90p 34.95p 3,923,670
26/02/2025 35.70p 36.45p 35.29p 35.70p 5,382,457
25/02/2025 35.15p 36.35p 34.20p 34.25p 3,510,349
24/02/2025 35.65p 35.95p 35.00p 35.30p 4,814,424
21/02/2025 34.70p 35.73p 34.55p 34.95p 4,666,421
20/02/2025 34.80p 36.80p 34.80p 34.90p 6,551,920
19/02/2025 34.20p 35.35p 34.15p 34.75p 4,701,955
18/02/2025 34.60p 35.08p 33.85p 34.00p 4,392,959
17/02/2025 35.25p 35.60p 33.95p 33.95p 3,687,471

Market data

Select a section