Pan African Resources

PAFR
🏛️ uk →
87.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.71 17.96 16.70 16.70 1.9M
2021-12-30 17.66 17.90 17.04 17.90 3.2M
2021-12-29 17.66 17.90 16.60 17.90 2.2M
2021-12-24 17.66 17.66 16.84 17.32 0.9M
2021-12-23 17.62 17.62 17.00 17.04 1.3M
2021-12-22 17.38 17.42 17.15 17.26 0.8M
2021-12-21 16.94 17.58 16.86 17.38 3.1M
2021-12-20 17.50 17.50 16.60 16.94 2.2M
2021-12-17 17.50 17.64 16.66 17.64 3.1M
2021-12-16 16.94 17.31 16.58 16.88 1.0M
2021-12-15 16.28 17.01 16.12 16.54 5.5M
2021-12-14 16.00 16.42 15.88 16.00 2.4M
2021-12-13 16.18 16.18 15.50 16.10 4.3M
2021-12-10 16.16 16.28 15.64 16.28 3.2M
2021-12-09 16.60 16.67 16.00 16.00 1.5M
2021-12-08 17.38 17.38 16.24 16.24 1.6M
2021-12-07 16.36 17.84 16.34 16.82 1.2M
2021-12-06 16.92 16.92 16.24 16.32 0.8M
2021-12-03 16.50 17.88 16.43 16.94 3.7M
2021-12-02 17.24 17.90 16.80 17.14 3.8M
2021-12-01 18.32 18.70 18.10 18.20 6.3M
2021-11-30 18.46 18.46 17.06 18.00 6.1M
2021-11-29 17.70 17.92 17.26 17.28 3.4M
2021-11-26 17.80 18.24 17.40 17.58 4.6M
2021-11-25 18.18 18.82 17.82 18.00 3.6M
2021-11-24 18.90 18.90 18.00 18.14 1.9M
2021-11-23 18.70 18.90 18.30 18.32 3.1M
2021-11-22 19.28 19.84 18.60 18.96 5.2M
2021-11-19 19.60 20.20 19.46 19.72 3.8M
2021-11-18 20.20 20.20 19.28 19.60 5.2M
2021-11-17 19.42 20.30 19.42 19.94 3.5M
2021-11-16 20.00 20.10 18.92 19.86 3.0M
2021-11-15 19.82 20.10 19.48 20.10 4.3M
2021-11-12 19.68 19.92 19.30 19.84 7.2M
2021-11-11 18.86 19.78 18.82 19.68 6.4M
2021-11-10 17.94 19.20 17.57 19.20 7.6M
2021-11-09 17.82 18.40 17.46 18.02 3.6M
2021-11-08 17.12 17.88 17.12 17.80 2.5M
2021-11-05 17.36 17.68 16.98 17.50 2.8M
2021-11-04 16.60 17.60 16.50 17.54 11.0M
2021-11-03 17.00 17.00 16.30 16.60 2.8M
2021-11-02 17.00 17.06 16.56 16.62 2.1M
2021-11-01 17.94 17.94 16.81 17.14 5.0M
2021-10-29 17.60 17.77 17.00 17.32 3.7M
2021-10-28 16.88 17.64 16.87 17.36 2.3M
2021-10-27 17.94 17.94 16.84 17.50 1.9M
2021-10-26 17.72 17.84 17.20 17.36 2.4M
2021-10-25 17.70 17.70 17.00 17.64 3.6M
2021-10-22 16.90 17.33 16.42 17.20 3.7M
2021-10-21 17.22 17.22 16.42 16.42 2.1M
2021-10-20 16.70 17.23 16.68 17.00 3.1M
2021-10-19 17.60 17.60 16.82 16.90 2.4M
2021-10-18 16.98 17.24 16.50 16.86 2.5M
2021-10-15 17.12 17.27 16.74 16.98 2.6M
2021-10-14 16.88 17.72 16.78 17.22 7.5M
2021-10-13 16.32 16.88 15.85 16.62 4.2M
2021-10-12 15.64 16.30 15.64 16.08 4.5M
2021-10-11 16.26 16.48 15.66 15.84 1.5M
2021-10-08 16.00 16.20 15.68 16.20 2.9M
2021-10-07 15.40 15.81 15.22 15.78 1.9M
2021-10-06 15.64 15.64 14.84 15.40 2.5M
2021-10-05 15.34 15.54 15.12 15.14 2.6M
2021-10-04 15.38 15.76 15.20 15.62 1.4M
2021-10-01 15.18 15.70 15.18 15.50 1.1M
2021-09-30 15.30 16.20 15.22 15.64 3.8M
2021-09-29 16.92 16.92 15.24 15.24 2.4M
2021-09-28 15.90 16.92 15.44 15.66 3.2M
2021-09-27 16.40 16.50 15.50 15.80 5.5M
2021-09-24 16.18 16.74 16.00 16.60 2.4M
2021-09-23 16.26 16.34 15.80 15.96 4.9M
2021-09-22 15.47 16.36 15.47 16.32 7.4M
2021-09-21 15.98 15.98 15.40 15.58 3.7M
2021-09-20 16.40 16.68 15.00 15.76 9.6M
2021-09-17 16.54 16.80 15.66 16.20 7.0M
2021-09-16 17.12 17.12 16.30 16.32 3.5M
2021-09-15 16.70 17.46 16.56 16.88 4.5M
2021-09-14 16.46 16.46 15.72 16.40 2.8M
2021-09-13 16.30 16.30 15.56 15.88 0.8M
2021-09-10 15.69 16.19 15.52 15.80 1.7M
2021-09-09 17.00 17.00 15.52 15.76 3.2M
2021-09-08 16.80 17.10 15.88 16.00 4.2M
2021-09-07 17.20 17.44 16.74 16.86 3.0M
2021-09-06 17.72 17.72 16.80 17.12 3.1M
2021-09-03 16.70 17.21 16.51 17.00 3.0M
2021-09-02 18.28 18.28 16.52 16.70 4.1M
2021-09-01 17.10 18.12 16.64 17.52 4.9M
2021-08-31 16.12 17.36 16.04 17.00 6.4M
2021-08-27 15.40 16.40 15.40 16.18 4.3M
2021-08-26 15.60 16.14 15.30 15.58 2.8M
2021-08-25 16.82 16.82 15.46 15.60 7.2M
2021-08-24 15.76 17.12 15.76 16.14 2.3M
2021-08-23 15.86 17.40 15.70 15.80 2.4M
2021-08-20 16.34 17.10 15.78 16.04 1.8M
2021-08-19 16.86 16.86 15.54 16.00 3.5M
2021-08-18 16.08 17.17 16.08 16.20 0.5M
2021-08-17 16.02 16.62 15.96 16.48 1.8M
2021-08-16 16.22 16.92 15.76 16.00 1.5M
2021-08-13 16.82 17.50 16.09 16.24 4.1M
2021-08-12 16.12 16.66 16.12 16.66 1.1M
2021-08-11 16.00 17.04 16.00 16.12 1.4M
2021-08-10 16.04 16.58 15.84 16.02 3.2M
2021-08-09 16.90 17.00 16.24 16.24 2.0M
2021-08-06 17.46 17.46 16.50 16.76 7.2M
2021-08-05 18.00 18.00 17.30 17.30 2.5M
2021-08-04 17.98 18.27 17.47 17.66 3.1M
2021-08-03 17.46 18.08 17.40 17.40 6.3M
2021-08-02 17.00 18.00 17.00 17.60 3.8M
2021-07-30 17.04 18.04 17.04 17.32 2.9M
2021-07-29 16.36 18.07 16.36 17.64 3.6M
2021-07-28 17.22 17.22 16.34 16.34 1.0M
2021-07-27 15.80 16.62 15.80 16.38 1.6M
2021-07-26 16.00 16.35 15.72 16.20 1.4M
2021-07-23 15.72 16.84 15.70 15.70 2.4M
2021-07-22 16.32 16.40 15.72 15.72 1.3M
2021-07-21 16.40 17.00 16.02 16.24 2.3M
2021-07-20 16.70 16.73 15.62 16.40 2.7M
2021-07-19 17.16 17.16 15.80 15.82 3.1M
2021-07-16 16.64 17.08 16.34 16.68 2.1M
2021-07-15 17.32 17.50 16.70 17.18 2.7M
2021-07-14 16.70 17.45 16.64 17.20 7.1M
2021-07-13 16.96 17.70 16.58 16.88 10.9M
2021-07-12 17.40 18.50 16.36 16.90 2.9M
2021-07-09 17.86 17.96 16.78 17.30 2.5M
2021-07-08 17.78 18.40 17.56 18.30 1.7M
2021-07-07 17.94 18.72 17.54 17.54 1.8M
2021-07-06 17.56 18.50 17.54 17.78 1.5M
2021-07-05 17.54 18.50 17.54 18.22 1.2M
2021-07-02 18.02 18.08 17.67 17.84 1.1M
2021-07-01 17.00 18.50 17.00 18.50 1.8M
2021-06-30 17.20 17.79 16.98 17.24 1.2M
2021-06-29 17.58 18.32 17.48 17.60 1.1M
2021-06-28 17.00 18.32 17.00 17.90 1.1M
2021-06-25 18.32 18.32 17.40 17.76 2.6M
2021-06-24 17.48 17.59 17.00 17.50 4.2M
2021-06-23 17.00 17.76 16.86 17.38 1.6M
2021-06-22 17.50 18.28 16.80 17.00 4.2M
2021-06-21 17.68 18.16 17.02 17.50 4.1M
2021-06-18 18.42 18.42 17.48 17.62 2.9M
2021-06-17 19.42 19.42 17.54 17.76 6.3M
2021-06-16 19.92 19.92 18.56 18.78 1.9M
2021-06-15 18.90 20.00 18.76 19.04 2.3M
2021-06-14 19.32 20.90 18.78 19.00 5.1M
2021-06-11 20.00 21.00 19.32 19.32 6.4M
2021-06-10 19.50 20.50 19.50 19.94 3.7M
2021-06-09 20.75 21.00 19.81 20.30 2.7M
2021-06-08 21.90 21.90 20.34 20.65 2.4M
2021-06-07 21.85 21.85 20.90 21.45 3.3M
2021-06-04 20.50 21.35 20.20 20.95 3.4M
2021-06-03 21.05 21.80 20.25 20.55 2.9M
2021-06-02 23.10 23.10 21.45 21.70 2.0M
2021-06-01 22.65 23.25 22.05 22.20 12.5M
2021-05-28 21.35 23.20 21.03 23.20 27.1M
2021-05-27 20.85 21.60 20.75 21.50 8.6M
2021-05-26 20.30 20.75 19.92 20.75 2.9M
2021-05-25 19.86 20.10 19.62 20.00 2.6M
2021-05-24 20.45 20.45 19.49 19.64 1.8M
2021-05-21 20.45 20.45 19.67 20.10 3.4M
2021-05-20 20.45 20.45 19.10 19.86 3.6M
2021-05-19 20.45 20.45 19.30 19.90 1.7M
2021-05-18 20.10 20.10 19.50 19.70 3.5M
2021-05-17 18.74 20.50 18.74 19.92 2.9M
2021-05-14 19.04 19.45 18.74 19.34 1.6M
2021-05-13 19.10 19.12 18.50 18.78 1.7M
2021-05-12 19.24 19.60 18.54 19.00 1.9M
2021-05-11 19.46 19.46 18.46 19.08 3.6M
2021-05-10 18.34 19.57 18.34 19.50 2.6M
2021-05-07 18.68 19.75 18.20 18.90 2.7M
2021-05-06 17.98 18.68 17.46 18.68 2.9M
2021-05-05 17.50 17.86 17.04 17.60 1.7M
2021-05-04 17.14 17.88 17.14 17.58 1.6M
2021-04-30 17.00 18.28 17.00 18.28 3.1M
2021-04-29 17.00 18.10 17.00 17.48 3.0M
2021-04-28 17.14 18.07 17.04 17.70 1.6M
2021-04-27 17.00 18.18 17.00 17.80 1.7M
2021-04-26 17.55 18.18 17.55 17.70 1.8M
2021-04-23 18.34 18.34 17.70 17.72 0.7M
2021-04-22 18.28 18.48 17.00 17.94 1.7M
2021-04-21 17.88 18.18 17.54 18.00 4.0M
2021-04-20 18.26 18.26 17.42 17.84 2.3M
2021-04-19 18.28 18.28 17.46 17.58 2.8M
2021-04-16 17.90 18.00 17.48 17.90 2.7M
2021-04-15 16.60 17.64 16.60 17.54 2.7M
2021-04-14 17.70 17.70 16.52 16.80 1.3M
2021-04-13 17.00 17.44 16.66 17.04 1.8M
2021-04-12 17.86 17.86 16.76 16.98 1.4M
2021-04-09 18.32 18.32 17.02 17.46 2.1M
2021-04-08 17.18 18.29 16.02 18.14 3.1M
2021-04-07 17.38 17.84 16.90 17.16 4.1M
2021-04-06 16.50 17.38 16.06 17.38 3.5M
2021-04-01 15.94 16.42 15.21 16.36 1.7M
2021-03-31 15.50 15.90 15.25 15.90 2.3M
2021-03-30 15.95 15.95 15.27 15.35 1.9M
2021-03-29 16.35 16.50 15.52 15.80 2.6M
2021-03-26 16.40 16.40 15.85 15.85 1.3M
2021-03-25 15.99 16.25 15.75 16.25 2.2M
2021-03-24 16.35 17.15 15.70 16.15 4.2M
2021-03-23 17.20 17.40 16.40 16.60 11.5M
2021-03-22 18.50 18.50 16.85 18.00 1.1M
2021-03-19 17.35 17.60 16.90 17.40 2.4M
2021-03-18 18.35 18.65 17.25 17.70 5.0M
2021-03-17 18.45 18.65 17.60 18.15 5.5M
2021-03-16 18.40 18.70 18.24 18.40 3.6M
2021-03-15 17.85 18.60 17.85 18.35 3.9M
2021-03-12 18.30 18.35 17.75 18.05 2.7M
2021-03-11 18.25 18.60 18.05 18.35 2.8M
2021-03-10 18.50 18.50 17.78 18.20 2.2M
2021-03-09 18.10 18.59 16.65 18.40 4.1M
2021-03-08 17.20 17.70 16.60 16.70 3.0M
2021-03-05 16.80 17.50 16.80 17.10 1.5M
2021-03-04 17.50 18.35 16.85 17.30 3.0M
2021-03-03 17.05 18.25 17.05 17.40 3.1M
2021-03-02 17.60 17.60 16.60 17.35 3.3M
2021-03-01 17.05 17.95 17.05 17.55 3.0M
2021-02-26 18.10 18.50 17.00 17.10 4.1M
2021-02-25 18.70 19.40 17.20 17.95 6.0M
2021-02-24 18.10 19.11 18.10 18.70 3.6M
2021-02-23 18.80 19.85 18.20 18.80 5.7M
2021-02-22 19.05 19.40 18.37 19.20 4.4M
2021-02-19 20.40 20.40 18.49 18.90 6.6M
2021-02-18 20.00 21.20 19.08 19.70 6.4M
2021-02-17 20.80 21.07 20.24 20.40 2.0M
2021-02-16 22.10 23.70 19.78 20.60 11.1M
2021-02-15 23.00 23.00 22.00 22.10 1.2M
2021-02-12 23.10 23.10 22.00 22.20 0.4M
2021-02-11 23.60 23.60 22.90 22.90 1.2M
2021-02-10 24.00 24.00 22.90 23.60 1.3M
2021-02-09 23.80 23.80 22.80 23.50 0.9M
2021-02-08 23.00 23.80 22.21 23.40 1.0M
2021-02-05 23.30 23.30 22.10 22.60 1.0M
2021-02-04 23.10 24.70 22.80 22.80 1.1M
2021-02-03 23.19 23.97 23.00 23.40 0.8M
2021-02-02 23.80 23.98 23.00 23.20 1.4M
2021-02-01 22.40 24.40 22.40 23.70 1.4M
2021-01-29 23.60 23.70 22.10 22.60 1.5M
2021-01-28 21.20 22.90 21.20 22.90 1.9M
2021-01-27 23.90 23.90 21.70 21.90 1.8M
2021-01-26 23.35 23.68 22.90 23.00 2.5M
2021-01-25 24.36 24.36 23.10 23.20 1.4M
2021-01-22 24.80 24.90 23.70 23.70 2.3M
2021-01-21 25.00 25.00 24.20 24.50 0.5M
2021-01-20 25.30 25.30 23.80 24.80 1.2M
2021-01-19 24.40 24.65 24.10 24.50 2.5M
2021-01-18 23.90 24.40 23.60 24.40 1.4M
2021-01-15 25.10 25.19 23.70 23.90 2.1M
2021-01-14 25.40 25.50 24.00 24.40 1.8M
2021-01-13 24.60 25.82 24.30 24.60 1.0M
2021-01-12 25.60 25.60 24.70 25.00 0.9M
2021-01-11 24.10 25.20 24.00 25.00 1.9M
2021-01-08 25.70 26.30 24.18 24.70 2.5M
2021-01-07 26.40 26.40 25.40 25.60 1.4M
2021-01-06 27.00 27.00 25.60 26.00 3.6M
2021-01-05 26.36 26.70 25.70 26.50 3.3M
2021-01-04 23.80 26.18 23.80 25.50 3.8M