Market data

Select a section

Pan African Resources

(PAF)
Sector: Precious Metals and Mining
43.80p
-2.60p -5.60
Last updated: 16:45:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 35.40p 37.16p 35.30p 35.35p 3,278,252
13/02/2025 37.50p 37.60p 35.30p 35.30p 4,955,439
12/02/2025 37.40p 37.75p 34.00p 36.25p 13,436,922
11/02/2025 38.50p 39.00p 37.50p 37.60p 3,788,477
10/02/2025 42.40p 42.50p 38.00p 38.30p 13,383,804
07/02/2025 42.50p 42.50p 41.05p 42.15p 4,272,969
06/02/2025 42.50p 42.50p 40.25p 41.70p 2,787,826
05/02/2025 41.40p 41.90p 40.05p 41.70p 4,749,254
04/02/2025 41.15p 41.15p 40.37p 41.20p 2,649,987
03/02/2025 39.00p 41.60p 39.00p 41.20p 3,366,054
31/01/2025 39.90p 40.90p 39.30p 40.00p 5,448,451
30/01/2025 38.00p 40.35p 38.00p 40.25p 3,493,402
29/01/2025 37.00p 38.10p 37.00p 37.15p 956,728
28/01/2025 36.00p 37.50p 36.00p 37.10p 1,484,627
27/01/2025 37.80p 37.96p 36.50p 36.70p 2,947,031
24/01/2025 38.40p 40.05p 38.40p 39.25p 1,705,601
23/01/2025 38.00p 39.66p 38.00p 38.50p 3,289,804
22/01/2025 39.80p 40.30p 38.95p 39.10p 2,156,750
21/01/2025 36.50p 39.60p 36.50p 39.60p 3,661,699
20/01/2025 38.80p 39.25p 37.25p 37.45p 2,250,922
17/01/2025 36.50p 39.45p 36.50p 37.90p 13,256,266
16/01/2025 39.50p 39.50p 37.20p 38.25p 4,462,365
15/01/2025 36.10p 39.35p 36.10p 38.25p 3,947,885
14/01/2025 37.00p 37.75p 36.80p 37.65p 6,616,409
13/01/2025 36.95p 37.45p 36.30p 36.80p 3,386,814
10/01/2025 37.00p 37.00p 35.95p 36.05p 1,602,691
09/01/2025 34.35p 36.45p 34.35p 36.20p 3,008,298
08/01/2025 34.50p 35.05p 33.80p 34.20p 1,114,642
07/01/2025 35.00p 35.00p 33.90p 34.35p 1,251,469
06/01/2025 35.45p 35.45p 33.85p 34.10p 3,362,064
03/01/2025 37.00p 37.00p 35.05p 35.05p 816,738
02/01/2025 34.35p 35.95p 34.35p 35.60p 2,870,485
01/01/2025 33.35p 34.65p 33.35p 34.35p 1,048,915
31/12/2024 33.35p 34.65p 33.35p 34.35p 1,048,915
30/12/2024 33.55p 34.34p 33.00p 33.15p 950,873
27/12/2024 34.15p 34.50p 33.65p 34.10p 1,312,609
26/12/2024 34.25p 34.35p 33.95p 34.05p 309,011
25/12/2024 34.25p 34.35p 33.95p 34.05p 309,011
24/12/2024 34.25p 34.35p 33.95p 34.05p 309,011
23/12/2024 33.20p 35.15p 33.20p 34.00p 987,474
20/12/2024 34.15p 35.09p 34.15p 34.50p 3,346,631
19/12/2024 34.35p 34.89p 34.05p 34.45p 1,758,622
18/12/2024 36.40p 36.40p 34.60p 34.60p 1,631,027
17/12/2024 36.00p 36.75p 35.25p 35.75p 1,911,857
16/12/2024 36.60p 38.15p 35.95p 36.15p 2,508,041
13/12/2024 37.55p 38.44p 36.90p 36.95p 3,328,416
12/12/2024 39.00p 39.90p 37.40p 37.45p 4,598,581
11/12/2024 37.55p 38.55p 37.50p 38.40p 1,397,789
10/12/2024 39.00p 39.00p 36.88p 37.95p 2,845,572
09/12/2024 38.20p 39.00p 36.59p 38.95p 1,508,577
06/12/2024 36.40p 38.60p 36.40p 37.20p 2,913,479
05/12/2024 37.75p 38.60p 36.70p 37.90p 3,164,834
04/12/2024 37.80p 37.80p 36.40p 36.50p 2,172,339
03/12/2024 36.00p 37.40p 35.75p 37.35p 2,095,249
02/12/2024 34.40p 35.60p 33.95p 35.55p 1,522,940
29/11/2024 33.00p 35.60p 33.00p 34.55p 3,219,169
28/11/2024 37.45p 37.45p 33.80p 34.25p 2,626,469
27/11/2024 36.00p 36.50p 35.73p 35.95p 2,854,586
26/11/2024 36.70p 36.70p 35.55p 36.00p 2,467,083
25/11/2024 38.15p 38.15p 36.35p 37.00p 4,430,977
22/11/2024 37.10p 39.25p 36.35p 36.35p 5,678,298
21/11/2024 36.15p 36.60p 35.75p 36.35p 9,995,240
20/11/2024 34.55p 36.25p 34.55p 36.25p 2,673,125
19/11/2024 33.60p 35.30p 33.60p 35.30p 3,563,981
18/11/2024 32.60p 33.90p 32.10p 33.55p 3,758,729

Market data

Select a section