Pan African Resources (PAF) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pan African Resources

Date Open High Low Close* Volume
10/12/2025 111.20p 113.60p 108.20p 108.20p 5509738
09/12/2025 106.80p 111.40p 104.00p 110.60p 4429988
08/12/2025 107.00p 107.60p 103.60p 105.20p 4575513
05/12/2025 108.20p 109.00p 105.00p 106.80p 4606267
04/12/2025 105.20p 108.40p 102.40p 107.80p 6007253
03/12/2025 106.60p 107.20p 103.80p 105.40p 4004261
02/12/2025 103.60p 105.20p 102.60p 105.00p 4081703
01/12/2025 100.20p 106.20p 100.20p 103.60p 5050575
28/11/2025 98.10p 101.20p 97.00p 100.00p 3857282
27/11/2025 100.00p 101.20p 95.30p 97.10p 6873669
26/11/2025 95.70p 101.60p 95.70p 101.60p 9127545
25/11/2025 95.20p 95.90p 92.60p 95.40p 4343310
24/11/2025 91.80p 95.10p 90.60p 94.90p 9874420
21/11/2025 90.60p 91.80p 88.30p 91.80p 5549188
20/11/2025 93.50p 95.60p 92.90p 93.70p 4358015
19/11/2025 93.50p 95.90p 91.50p 93.50p 3186599
18/11/2025 89.50p 92.80p 87.60p 92.50p 6670171
17/11/2025 94.80p 94.88p 92.90p 93.40p 2454653
14/11/2025 96.50p 96.50p 92.10p 95.20p 5716787
13/11/2025 95.10p 100.40p 95.10p 96.60p 6632497
12/11/2025 93.10p 95.70p 92.50p 95.60p 6689439
11/11/2025 90.90p 93.90p 90.70p 92.50p 3679445
10/11/2025 85.80p 91.20p 85.80p 90.60p 5246133
07/11/2025 86.10p 88.10p 85.00p 85.40p 3577573
06/11/2025 84.20p 88.60p 84.20p 85.90p 3734732
05/11/2025 81.40p 85.30p 81.40p 83.20p 3929980
04/11/2025 83.00p 86.60p 82.19p 84.20p 3186758
03/11/2025 83.90p 86.10p 83.60p 84.70p 3200130
31/10/2025 84.40p 85.80p 83.10p 83.60p 1871781
30/10/2025 81.80p 85.30p 81.70p 84.20p 7718073
29/10/2025 83.60p 84.40p 81.70p 82.20p 8945470
28/10/2025 80.50p 81.90p 76.50p 81.50p 16001387
27/10/2025 86.40p 86.40p 79.74p 81.00p 5979678
24/10/2025 86.30p 87.70p 85.20p 87.70p 2792211
23/10/2025 88.00p 89.30p 86.76p 87.50p 4621345
22/10/2025 87.10p 89.10p 83.20p 85.00p 14687750
21/10/2025 91.40p 92.20p 85.30p 86.20p 21971060
20/10/2025 90.50p 92.42p 89.00p 91.90p 7404105
17/10/2025 99.40p 99.90p 89.60p 89.60p 8888296
16/10/2025 95.00p 99.80p 94.60p 98.90p 7853000
15/10/2025 97.80p 98.90p 94.50p 95.00p 11826932
14/10/2025 92.80p 97.80p 91.30p 97.80p 8751655
13/10/2025 90.70p 94.20p 90.30p 94.10p 11494925
10/10/2025 88.50p 90.20p 84.00p 89.00p 10397659
09/10/2025 92.30p 93.70p 88.50p 89.00p 6862724
08/10/2025 91.60p 94.04p 91.50p 92.70p 6476079
07/10/2025 91.30p 92.10p 89.30p 91.00p 4014860
06/10/2025 90.80p 92.80p 89.30p 91.00p 4672046
03/10/2025 88.70p 90.70p 87.20p 90.70p 7459012
02/10/2025 87.80p 90.30p 86.80p 87.00p 5395786
01/10/2025 88.00p 89.40p 86.20p 87.80p 4412234
30/09/2025 88.20p 88.90p 86.10p 87.60p 5221669
29/09/2025 88.50p 90.50p 87.50p 87.70p 4842209
26/09/2025 87.10p 87.20p 83.95p 86.70p 3965500
25/09/2025 88.20p 89.68p 84.40p 85.10p 5127135
24/09/2025 88.40p 91.30p 87.80p 88.10p 3827934
23/09/2025 87.30p 90.10p 86.70p 88.70p 9084777
22/09/2025 88.80p 91.10p 85.10p 86.70p 6935334
19/09/2025 83.40p 85.60p 82.40p 85.10p 22804500
18/09/2025 82.90p 82.90p 80.00p 81.30p 7763760
17/09/2025 82.50p 84.50p 79.50p 83.90p 7333539
16/09/2025 76.80p 79.50p 76.80p 82.70p 8797515
15/09/2025 76.80p 79.50p 75.10p 79.50p 8380335
12/09/2025 77.00p 79.00p 75.80p 77.00p 11326538
11/09/2025 76.00p 78.70p 76.00p 76.30p 5914504
10/09/2025 76.00p 78.70p 74.30p 78.70p 19702642
09/09/2025 74.60p 78.40p 74.60p 76.90p 13524777
08/09/2025 70.60p 77.70p 69.80p 75.10p 13634230
05/09/2025 69.50p 71.90p 68.00p 70.60p 5512489
04/09/2025 68.90p 69.50p 67.00p 68.50p 5086841
03/09/2025 67.00p 69.80p 65.50p 70.30p 5036135
02/09/2025 64.60p 67.50p 60.44p 67.00p 6534432
01/09/2025 64.00p 67.60p 63.53p 66.40p 4032173
29/08/2025 63.90p 63.90p 61.90p 63.20p 1463179
28/08/2025 62.60p 62.90p 60.90p 61.80p 1900663
27/08/2025 63.00p 63.10p 61.50p 62.20p 3870648
26/08/2025 64.00p 64.00p 62.40p 63.30p 3855634
22/08/2025 62.90p 63.10p 61.30p 63.10p 1893486
21/08/2025 61.80p 63.20p 61.20p 62.50p 2109586
20/08/2025 60.40p 61.80p 60.00p 61.80p 3745272
19/08/2025 60.50p 61.80p 59.80p 60.40p 2025314
18/08/2025 62.10p 63.20p 61.10p 61.10p 2224943
15/08/2025 61.30p 62.20p 60.65p 62.20p 2486042
14/08/2025 62.00p 62.40p 61.00p 61.30p 1598170
13/08/2025 63.10p 63.50p 61.70p 61.70p 3775620
12/08/2025 62.00p 62.60p 60.90p 62.30p 3137110
11/08/2025 61.30p 62.20p 60.09p 61.70p 2456432
08/08/2025 60.00p 63.10p 60.00p 62.50p 2402222
07/08/2025 61.20p 62.59p 60.70p 61.70p 2465419
06/08/2025 61.30p 61.35p 59.60p 61.00p 2309266
05/08/2025 58.50p 60.20p 57.98p 60.10p 3631448
04/08/2025 55.50p 58.80p 54.71p 58.70p 6807993
01/08/2025 55.00p 55.60p 53.00p 55.50p 1857357
31/07/2025 53.50p 54.20p 52.60p 53.20p 2183088
30/07/2025 56.00p 56.00p 53.50p 53.90p 9618063
29/07/2025 54.00p 54.90p 53.60p 54.60p 3039503
28/07/2025 54.00p 56.10p 54.00p 54.10p 1620521
25/07/2025 56.20p 56.20p 54.50p 55.40p 2060518
24/07/2025 55.70p 56.60p 53.30p 55.30p 2840535
23/07/2025 54.50p 57.10p 54.00p 56.30p 6594979
22/07/2025 54.60p 55.20p 53.40p 55.00p 14190998
21/07/2025 53.50p 54.80p 53.20p 53.80p 13605457
18/07/2025 51.20p 53.90p 50.20p 53.50p 10598411
17/07/2025 50.10p 52.40p 50.10p 50.60p 5447919
16/07/2025 51.40p 52.20p 50.90p 51.10p 3371225
15/07/2025 51.30p 52.30p 50.80p 51.20p 3325372
14/07/2025 50.40p 52.30p 49.92p 51.30p 2894242
11/07/2025 51.00p 51.00p 48.80p 50.90p 2801619
10/07/2025 49.05p 50.20p 48.50p 48.80p 2721463
09/07/2025 49.20p 51.10p 48.25p 48.75p 2906128
08/07/2025 49.75p 51.20p 49.50p 50.10p 6818568
07/07/2025 48.00p 49.80p 47.50p 49.80p 2597566
04/07/2025 49.00p 49.65p 48.55p 48.90p 1781794
03/07/2025 48.05p 49.10p 46.50p 49.00p 3654725
02/07/2025 48.05p 48.05p 45.60p 47.10p 3436952
01/07/2025 44.50p 48.05p 44.50p 47.00p 3144594
30/06/2025 44.50p 46.35p 44.10p 45.75p 2605636
27/06/2025 46.10p 47.25p 44.30p 44.50p 4758248
26/06/2025 47.45p 48.20p 46.45p 47.00p 2975781
25/06/2025 47.40p 47.45p 46.45p 47.40p 2009216
24/06/2025 48.55p 49.55p 46.15p 47.00p 6949912
23/06/2025 48.50p 49.90p 47.80p 49.90p 1664576
20/06/2025 49.95p 49.95p 47.90p 48.80p 6947273
19/06/2025 49.70p 50.20p 48.15p 49.50p 2996951
18/06/2025 47.90p 49.80p 47.90p 49.15p 2099413
17/06/2025 46.05p 48.75p 46.05p 48.25p 2161441
16/06/2025 47.80p 48.65p 47.10p 47.65p 1802330
13/06/2025 46.00p 48.65p 46.00p 48.45p 2402379
12/06/2025 46.00p 48.40p 46.00p 47.80p 2989164
11/06/2025 49.05p 49.05p 46.50p 47.05p 5303502
10/06/2025 47.85p 47.90p 46.20p 47.50p 3762593
09/06/2025 46.80p 47.65p 46.59p 47.65p 1348335
06/06/2025 47.75p 49.90p 46.25p 46.50p 4792293
05/06/2025 48.00p 49.85p 48.00p 49.35p 4389857
04/06/2025 48.70p 49.35p 47.70p 48.65p 1693077
03/06/2025 49.50p 49.50p 46.70p 48.05p 1800857
02/06/2025 47.25p 48.65p 46.00p 47.70p 4294550
30/05/2025 47.00p 47.00p 45.20p 46.35p 5105547
29/05/2025 45.20p 46.40p 44.15p 46.15p 1340033
28/05/2025 45.05p 45.75p 44.65p 45.20p 2896748
27/05/2025 47.00p 47.67p 44.00p 45.00p 4650421
23/05/2025 46.60p 47.97p 45.85p 47.80p 1869339
22/05/2025 45.80p 47.35p 45.15p 45.95p 2214813
21/05/2025 46.15p 47.05p 45.45p 45.80p 2963102
20/05/2025 42.85p 46.10p 42.65p 45.45p 2287560
19/05/2025 42.95p 45.50p 42.95p 44.90p 2981006
16/05/2025 44.50p 46.60p 43.00p 43.80p 6590078
15/05/2025 45.30p 46.40p 42.75p 46.40p 8377826
14/05/2025 47.00p 47.00p 43.75p 44.20p 5297952
13/05/2025 46.00p 47.15p 45.15p 45.60p 5316117
12/05/2025 49.80p 50.20p 45.33p 46.55p 7330291
09/05/2025 49.00p 50.10p 48.75p 49.80p 4032828
08/05/2025 50.50p 50.50p 47.80p 49.00p 3210865
07/05/2025 48.35p 49.70p 47.40p 49.70p 5590420
06/05/2025 45.25p 47.90p 44.50p 47.65p 3053966
02/05/2025 45.50p 45.50p 43.65p 44.35p 5219880
01/05/2025 44.50p 44.50p 43.20p 43.50p 1993678
30/04/2025 46.00p 46.00p 43.70p 44.45p 2663123
29/04/2025 46.00p 46.00p 43.70p 44.10p 2820971
28/04/2025 44.60p 45.05p 43.95p 44.05p 1838028
25/04/2025 44.80p 45.85p 43.10p 44.20p 3221492
24/04/2025 45.80p 45.80p 44.10p 44.85p 4741874
23/04/2025 47.00p 47.10p 43.05p 44.25p 11263086
22/04/2025 48.75p 50.80p 47.30p 47.75p 9693333
17/04/2025 49.50p 49.90p 47.65p 47.65p 9260267
16/04/2025 49.00p 50.10p 48.15p 49.65p 9780956
15/04/2025 48.35p 48.75p 47.10p 47.85p 7446462
14/04/2025 47.55p 48.50p 46.60p 47.90p 9183707
11/04/2025 44.00p 48.10p 43.75p 47.50p 10490251
10/04/2025 44.00p 44.45p 41.73p 43.60p 5281996
09/04/2025 40.45p 42.75p 39.50p 42.40p 5384696
08/04/2025 40.00p 41.25p 39.50p 40.30p 4770597
07/04/2025 39.40p 41.35p 37.55p 39.55p 11211211
04/04/2025 41.20p 41.65p 37.35p 39.35p 13472307
03/04/2025 43.00p 44.10p 40.30p 41.05p 11077965
02/04/2025 44.00p 44.40p 43.45p 43.70p 6210226
01/04/2025 42.30p 45.00p 42.30p 44.05p 10498100
31/03/2025 43.70p 44.47p 42.15p 42.45p 7463417
28/03/2025 42.95p 44.20p 42.95p 43.30p 3890722
27/03/2025 41.60p 43.16p 41.60p 42.70p 6663591
26/03/2025 41.55p 42.80p 41.55p 41.75p 3357259
25/03/2025 40.70p 42.50p 40.45p 41.65p 4141112
24/03/2025 40.75p 41.55p 40.05p 40.05p 13495734
21/03/2025 42.50p 42.50p 39.85p 40.10p 45053144
20/03/2025 41.15p 42.20p 40.65p 41.55p 12895880
19/03/2025 42.10p 42.35p 39.00p 41.35p 37718916
18/03/2025 41.85p 42.65p 40.75p 42.65p 11889465
17/03/2025 39.00p 41.50p 39.00p 40.80p 7893072
14/03/2025 36.50p 39.00p 35.89p 38.60p 11141474
13/03/2025 34.90p 36.47p 34.80p 36.25p 1879755
12/03/2025 36.50p 36.50p 34.55p 35.00p 5742986
11/03/2025 36.20p 37.45p 35.20p 36.50p 5657531
10/03/2025 37.85p 38.55p 36.00p 36.00p 4436583
07/03/2025 37.10p 38.75p 36.19p 38.30p 10099147
06/03/2025 36.50p 37.25p 36.15p 36.45p 4255150
05/03/2025 35.70p 36.60p 35.40p 36.05p 4520170
04/03/2025 33.00p 37.00p 33.00p 35.35p 7631832
03/03/2025 33.50p 34.55p 33.50p 33.65p 8850930
28/02/2025 36.00p 36.00p 33.90p 34.05p 9019012
27/02/2025 35.00p 35.85p 34.90p 34.95p 3923670

*Close Price adjusted for both dividends and splits