tiprankstipranks
Trending News
More News >
Pan African Resources PLC (GB:PAF)
LSE:PAF
UK Market

Pan African Resources (PAF) Historical Prices

Compare
112 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 30, 2025
44.50
46.35
44.10
45.75
45.75
+2.81%
2,605,641
0.48
Jun 27, 2025
46.10
47.25
44.30
44.50
44.50
-5.32%
4,758,247
0.87
Jun 26, 2025
47.45
48.20
46.45
47.00
47.00
-0.84%
2,975,782
0.54
Jun 25, 2025
47.40
47.45
46.45
47.40
47.40
+0.85%
2,029,217
0.36
Jun 24, 2025
48.55
49.55
46.15
47.00
47.00
-5.81%
6,989,914
1.11
Jun 23, 2025
48.50
49.90
47.80
49.90
49.90
+2.25%
1,664,573
0.26
Jun 20, 2025
49.95
49.95
47.90
48.80
48.80
-1.41%
6,955,734
1.00
Jun 19, 2025
49.70
50.20
48.15
49.50
49.50
+0.71%
2,996,955
0.42
Jun 18, 2025
47.90
49.80
47.90
49.15
49.15
+1.87%
2,099,413
0.29
Jun 17, 2025
46.05
48.75
46.05
48.25
48.25
+1.26%
2,161,447
0.29
Jun 16, 2025
47.80
48.65
47.10
47.65
47.65
-1.65%
1,802,330
0.24
Jun 13, 2025
46.00
48.65
46.00
48.45
48.45
+1.36%
2,402,382
0.32
Jun 12, 2025
46.00
48.40
46.00
47.80
47.80
+1.59%
2,989,169
0.39
Jun 11, 2025
49.05
49.05
46.50
47.05
47.05
-0.95%
6,053,507
0.80
Jun 10, 2025
47.85
47.90
46.20
47.50
47.50
-0.31%
3,762,592
0.49
Jun 09, 2025
46.80
47.65
46.59
47.65
47.65
+2.47%
1,348,333
0.17
Jun 06, 2025
47.75
49.90
46.25
46.50
46.50
-5.78%
4,792,346
0.62
Jun 05, 2025
48.00
49.85
48.00
49.35
49.35
+1.44%
4,389,865
0.56
Jun 04, 2025
48.70
49.35
47.70
48.65
48.65
+1.25%
1,693,081
0.21
Jun 03, 2025
49.50
49.50
46.70
48.05
48.05
+0.73%
1,804,358
0.22
Jun 02, 2025
47.25
48.65
46.00
47.70
47.70
+2.91%
4,365,477
0.54
May 30, 2025
47.00
47.00
45.20
46.35
46.35
+0.43%
5,105,549
0.63
May 29, 2025
45.20
46.40
44.15
46.15
46.15
+2.10%
1,358,311
0.17
May 28, 2025
45.05
45.75
44.65
45.20
45.20
+0.44%
2,896,744
0.35
May 27, 2025
47.00
47.67
44.00
45.00
45.00
-5.86%
4,650,419
0.57
May 23, 2025
46.60
47.97
45.85
47.80
47.80
+4.03%
1,929,465
0.23
May 22, 2025
45.80
47.35
45.15
45.95
45.95
+0.33%
2,214,813
0.26
May 21, 2025
46.15
47.05
45.45
45.80
45.80
+0.77%
2,963,608
0.35
May 20, 2025
42.85
46.10
42.65
45.45
45.45
+1.22%
2,287,562
0.27
May 19, 2025
42.95
45.50
42.95
44.90
44.90
+2.51%
2,984,359
0.35
May 16, 2025
44.50
46.60
43.00
43.80
43.80
-5.60%
6,590,079
0.78
May 15, 2025
45.30
46.40
42.75
46.40
46.40
+4.98%
8,378,579
0.99
May 14, 2025
47.00
47.00
43.75
44.20
44.20
-3.07%
5,300,448
0.63
May 13, 2025
46.00
47.15
45.15
45.60
45.60
-2.04%
5,316,119
0.62
May 12, 2025
49.80
50.20
45.33
46.55
46.55
-6.53%
7,330,284
0.85
May 09, 2025
49.00
50.10
48.75
49.80
49.80
+1.63%
4,035,332
0.47
May 08, 2025
50.50
50.50
47.80
49.00
49.00
-1.41%
3,213,369
0.37
May 07, 2025
48.35
49.70
47.40
49.70
49.70
+4.30%
5,590,421
0.65
May 06, 2025
45.25
47.95
44.50
47.65
47.65
+7.44%
3,054,024
0.36
May 02, 2025
45.50
45.50
43.65
44.35
44.35
+1.95%
5,219,888
0.61
May 01, 2025
44.50
44.50
43.20
43.50
43.50
-2.14%
1,993,683
0.23
Apr 30, 2025
46.00
46.00
43.70
44.45
44.45
+0.79%
2,670,136
0.31
Apr 29, 2025
46.00
46.00
43.70
44.10
44.10
+0.11%
2,820,971
0.33
Apr 28, 2025
44.60
45.05
43.95
44.05
44.05
-0.34%
1,838,031
0.21
Apr 25, 2025
44.80
45.85
43.10
44.20
44.20
-1.45%
3,299,461
0.38
Apr 24, 2025
45.80
45.80
44.10
44.85
44.85
+1.36%
4,742,026
0.55
Apr 23, 2025
47.00
47.10
43.05
44.25
44.25
-7.33%
11,329,160
1.33
Apr 22, 2025
48.75
50.80
47.30
47.75
47.75
+0.21%
20,733,320
2.51
Apr 17, 2025
49.50
49.90
47.65
47.65
47.65
-4.03%
9,286,269
1.14
Apr 16, 2025
49.00
50.10
48.15
49.65
49.65
+3.76%
9,795,988
1.20
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis