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
2022-12-30 17.40 17.40 16.20 16.54 0.8M
2022-12-29 16.64 16.64 16.24 16.54 1.0M
2022-12-28 16.38 16.74 16.26 16.42 2.7M
2022-12-23 16.40 17.02 16.34 16.34 1.2M
2022-12-22 17.54 17.56 16.64 16.68 3.3M
2022-12-21 17.48 17.58 17.06 17.26 4.5M
2022-12-20 16.60 17.36 16.60 17.14 2.4M
2022-12-19 17.04 17.30 16.96 17.02 1.8M
2022-12-16 17.48 17.48 16.44 16.96 1.5M
2022-12-15 17.40 17.40 16.56 16.84 2.9M
2022-12-14 17.68 17.84 17.26 17.26 5.0M
2022-12-13 17.00 17.66 16.70 17.26 2.9M
2022-12-12 17.08 17.08 16.52 16.92 2.1M
2022-12-09 17.12 17.32 17.00 17.02 3.3M
2022-12-08 16.90 17.51 16.52 17.26 5.8M
2022-12-07 16.64 16.84 16.40 16.62 2.8M
2022-12-06 16.90 17.18 16.46 16.62 9.7M
2022-12-05 16.60 17.40 16.60 16.92 3.3M
2022-12-02 17.56 17.56 16.92 17.14 2.4M
2022-12-01 18.20 18.20 17.10 17.58 4.4M
2022-11-30 18.02 18.60 17.76 17.76 7.3M
2022-11-29 17.81 18.44 17.74 18.40 5.0M
2022-11-28 17.80 18.75 17.52 17.74 19.5M
2022-11-25 18.20 18.20 17.38 17.76 6.6M
2022-11-24 17.90 17.90 17.28 17.72 6.9M
2022-11-23 17.20 18.12 17.20 17.50 3.7M
2022-11-22 18.00 18.12 17.70 17.84 2.3M
2022-11-21 18.14 18.38 17.76 18.32 3.7M
2022-11-18 17.98 18.10 17.54 18.10 1.8M
2022-11-17 18.04 18.16 17.34 18.00 1.8M
2022-11-16 18.44 18.58 17.90 18.02 1.2M
2022-11-15 18.94 18.94 18.26 18.30 1.2M
2022-11-14 18.26 19.08 18.20 18.70 5.2M
2022-11-11 19.22 19.32 18.26 18.94 6.0M
2022-11-10 18.98 19.24 17.90 19.12 3.1M
2022-11-09 18.24 18.46 17.86 18.38 2.0M
2022-11-08 18.22 18.36 17.50 18.36 5.8M
2022-11-07 17.78 18.24 17.54 18.24 1.8M
2022-11-04 16.78 18.36 16.50 18.12 4.5M
2022-11-03 16.38 16.94 16.30 16.94 2.8M
2022-11-02 17.20 17.44 16.30 16.84 6.5M
2022-11-01 17.20 17.42 16.88 17.26 2.6M
2022-10-31 17.02 17.12 16.52 16.92 3.7M
2022-10-28 17.63 17.63 16.70 17.06 6.4M
2022-10-27 17.98 17.98 16.92 17.24 7.5M
2022-10-26 17.24 17.88 16.61 17.62 8.5M
2022-10-25 16.98 17.24 16.35 16.88 5.8M
2022-10-24 16.98 17.00 16.02 16.56 8.6M
2022-10-21 16.58 16.98 15.90 16.98 5.4M
2022-10-20 15.86 16.58 15.72 16.10 1.8M
2022-10-19 16.98 16.98 15.92 16.12 1.3M
2022-10-18 16.98 16.98 16.22 16.38 1.3M
2022-10-17 16.92 16.92 16.26 16.36 0.9M
2022-10-14 16.96 16.96 16.22 16.36 3.8M
2022-10-13 17.50 17.50 16.38 16.50 5.6M
2022-10-12 17.10 17.29 16.50 16.78 5.6M
2022-10-11 17.38 17.38 16.58 17.04 5.0M
2022-10-10 17.04 17.48 16.88 17.26 5.1M
2022-10-07 18.00 18.00 17.02 17.18 1.6M
2022-10-06 17.98 18.08 17.04 17.84 2.0M
2022-10-05 17.84 17.84 17.06 17.38 5.4M
2022-10-04 17.12 17.88 16.90 17.80 6.2M
2022-10-03 17.30 17.96 16.40 16.86 8.5M
2022-09-30 16.00 17.70 16.00 17.50 4.6M
2022-09-29 17.50 17.50 16.26 16.40 3.7M
2022-09-28 16.34 17.22 15.83 16.82 7.6M
2022-09-27 16.06 16.98 16.02 16.28 2.0M
2022-09-26 16.48 16.90 15.94 16.32 2.7M
2022-09-23 16.90 16.98 16.12 16.16 2.7M
2022-09-22 16.24 17.18 16.24 16.84 1.5M
2022-09-21 17.68 17.68 16.34 16.44 3.2M
2022-09-20 17.94 18.00 17.00 17.00 1.4M
2022-09-16 17.50 18.42 17.12 17.68 3.7M
2022-09-15 18.50 18.50 17.46 17.70 3.1M
2022-09-14 19.00 19.00 18.10 18.16 6.8M
2022-09-13 18.64 19.30 18.50 18.56 3.1M
2022-09-12 19.22 19.22 18.72 19.12 5.9M
2022-09-09 19.50 19.65 19.08 19.28 2.7M
2022-09-08 18.98 19.26 18.54 19.06 2.0M
2022-09-07 18.02 18.98 17.72 18.58 2.5M
2022-09-06 18.50 18.50 17.90 18.26 3.3M
2022-09-05 17.60 18.48 17.52 18.30 8.4M
2022-09-02 18.24 18.24 17.52 17.72 4.5M
2022-09-01 19.00 19.00 17.56 18.00 9.2M
2022-08-31 18.86 19.02 17.80 18.40 10.4M
2022-08-30 19.52 19.59 18.51 18.88 6.8M
2022-08-26 20.30 20.30 19.88 20.00 5.9M
2022-08-25 20.35 20.45 19.98 20.20 5.0M
2022-08-24 19.27 20.05 19.27 19.94 1.6M
2022-08-23 18.78 19.90 18.78 19.72 4.7M
2022-08-22 19.12 19.46 18.76 19.28 2.9M
2022-08-19 19.61 19.62 19.05 19.46 6.4M
2022-08-18 20.40 20.40 19.40 19.62 2.9M
2022-08-17 20.40 20.40 19.58 19.84 2.3M
2022-08-16 19.60 20.35 19.60 20.20 2.2M
2022-08-15 20.00 20.55 19.55 19.82 1.6M
2022-08-12 21.45 21.45 20.25 20.60 3.4M
2022-08-11 20.65 21.25 20.65 20.85 1.2M
2022-08-10 20.65 21.35 20.35 21.20 3.2M
2022-08-09 19.52 21.15 19.52 20.90 0.9M
2022-08-08 19.40 20.95 19.40 20.95 2.1M
2022-08-05 19.40 20.95 19.40 20.35 3.9M
2022-08-04 20.35 20.65 19.84 20.35 5.7M
2022-08-03 19.02 20.25 19.02 20.15 3.2M
2022-08-02 20.95 20.95 19.72 20.25 1.7M
2022-08-01 19.82 20.80 19.70 19.86 3.3M
2022-07-29 19.60 20.46 19.48 20.30 3.9M
2022-07-28 19.30 19.46 18.72 19.46 2.8M
2022-07-27 18.50 19.34 18.50 18.84 1.7M
2022-07-26 19.10 19.10 18.54 19.00 2.2M
2022-07-25 18.50 19.36 18.50 18.80 2.8M
2022-07-22 18.70 19.00 18.30 18.82 2.1M
2022-07-21 18.79 18.79 18.04 18.48 6.5M
2022-07-20 18.26 18.94 18.24 18.84 5.0M
2022-07-19 18.72 18.74 18.24 18.74 6.4M
2022-07-18 18.32 18.98 18.26 18.60 2.9M
2022-07-15 19.28 19.64 18.32 18.50 8.9M
2022-07-14 19.70 19.70 18.90 19.50 4.6M
2022-07-13 19.60 20.45 19.14 19.72 4.2M
2022-07-12 20.10 20.10 19.54 19.60 4.5M
2022-07-11 20.38 20.38 19.76 19.86 3.3M
2022-07-08 19.22 20.35 19.22 20.30 6.0M
2022-07-07 19.70 19.80 18.88 19.80 5.9M
2022-07-06 20.55 20.55 18.82 18.92 1.6M
2022-07-05 20.39 20.57 19.13 19.30 3.0M
2022-07-04 20.10 20.35 19.55 20.25 3.3M
2022-07-01 20.65 20.70 19.10 19.54 3.6M
2022-06-30 18.60 20.75 18.60 20.75 11.5M
2022-06-29 20.15 20.15 18.92 19.12 1.5M
2022-06-28 19.34 19.96 19.12 19.72 3.9M
2022-06-27 19.98 19.98 18.80 19.84 2.8M
2022-06-24 19.22 19.22 18.56 19.12 2.4M
2022-06-23 19.12 19.12 18.32 18.56 4.0M
2022-06-22 19.20 19.42 18.75 19.06 4.5M
2022-06-21 19.02 19.41 19.02 19.08 1.6M
2022-06-20 19.48 19.48 18.79 19.24 1.6M
2022-06-17 20.00 20.00 19.22 19.22 4.0M
2022-06-16 20.15 20.15 19.26 19.94 3.8M
2022-06-15 19.32 19.98 19.32 19.78 3.4M
2022-06-14 20.00 20.45 19.48 19.66 5.0M
2022-06-13 20.00 20.75 19.74 19.94 4.8M
2022-06-10 19.72 20.55 19.64 20.20 3.2M
2022-06-09 20.17 20.25 19.74 19.96 3.4M
2022-06-08 20.65 20.65 19.71 19.96 3.5M
2022-06-07 20.05 20.80 20.05 20.65 3.2M
2022-06-06 20.80 21.00 20.05 20.75 3.7M
2022-06-01 20.70 20.70 19.68 19.98 4.1M
2022-05-31 20.35 20.60 19.76 20.20 94.6M
2022-05-30 20.30 20.35 19.52 20.05 5.6M
2022-05-27 20.95 20.95 19.50 19.50 13.8M
2022-05-26 21.05 21.45 19.94 20.05 5.1M
2022-05-25 21.65 22.40 21.10 21.10 3.7M
2022-05-24 21.95 22.30 21.25 22.25 5.1M
2022-05-23 21.15 21.80 21.00 21.60 5.7M
2022-05-20 20.80 21.65 20.70 21.05 12.1M
2022-05-19 20.07 20.90 19.60 20.70 6.7M
2022-05-18 20.65 21.50 19.50 20.00 5.8M
2022-05-17 20.25 20.70 19.62 20.55 6.6M
2022-05-16 19.22 19.86 19.00 19.70 7.0M
2022-05-13 19.98 19.98 19.30 19.48 8.5M
2022-05-12 20.20 20.21 18.64 19.62 7.7M
2022-05-11 20.10 20.65 19.50 20.10 6.4M
2022-05-10 21.50 21.50 20.25 20.30 3.8M
2022-05-09 22.95 22.95 20.10 20.80 6.5M
2022-05-06 22.20 23.44 21.41 22.30 8.1M
2022-05-05 22.25 23.25 22.00 22.25 6.5M
2022-05-04 21.70 22.50 21.70 22.20 2.5M
2022-05-03 21.85 22.95 21.35 22.35 3.3M
2022-04-29 21.20 22.85 21.20 21.85 2.7M
2022-04-28 22.75 22.75 21.15 22.25 6.8M
2022-04-27 20.50 22.30 20.50 22.00 6.6M
2022-04-26 20.45 21.20 20.10 21.10 8.6M
2022-04-25 22.00 22.00 19.82 20.10 8.6M
2022-04-22 21.55 22.00 21.25 21.75 3.9M
2022-04-21 22.30 22.30 21.65 21.75 4.8M
2022-04-20 23.00 23.00 21.60 22.30 5.2M
2022-04-19 23.00 23.25 22.40 22.40 5.1M
2022-04-14 24.50 24.50 22.80 22.80 4.5M
2022-04-13 23.55 24.00 22.93 24.00 3.6M
2022-04-12 23.14 23.58 22.65 23.50 4.8M
2022-04-11 23.50 23.62 22.05 22.90 7.3M
2022-04-08 22.86 23.60 22.65 23.05 4.0M
2022-04-07 23.55 23.55 22.45 22.80 2.7M
2022-04-06 23.55 23.59 22.25 23.30 3.3M
2022-04-05 22.10 23.55 22.10 23.50 6.1M
2022-04-04 23.10 23.83 22.70 23.40 5.3M
2022-04-01 22.40 23.25 22.05 23.15 7.0M
2022-03-31 21.70 22.55 21.45 22.40 4.4M
2022-03-30 20.65 21.70 20.65 21.45 2.3M
2022-03-29 21.80 21.80 20.18 21.20 3.2M
2022-03-28 20.25 21.60 20.05 20.75 1.6M
2022-03-25 21.90 22.85 21.20 21.30 1.4M
2022-03-24 21.12 22.35 21.03 22.35 2.6M
2022-03-23 20.30 21.25 20.30 21.10 1.7M
2022-03-22 21.41 21.45 20.60 20.85 1.8M
2022-03-21 20.55 21.20 20.32 21.20 3.6M
2022-03-18 20.45 21.30 20.25 20.25 1.9M
2022-03-17 19.84 21.05 19.73 21.00 6.6M
2022-03-16 20.15 20.15 19.36 19.36 1.6M
2022-03-15 20.65 20.80 19.30 19.52 3.3M
2022-03-14 22.45 22.45 20.50 20.70 2.9M
2022-03-11 21.00 22.35 21.00 21.20 4.9M
2022-03-10 22.00 22.30 21.25 21.95 2.7M
2022-03-09 23.45 23.45 21.25 21.45 7.4M
2022-03-08 23.20 23.20 22.05 23.20 5.4M
2022-03-07 22.40 23.70 22.40 23.00 6.0M
2022-03-04 22.30 22.65 21.55 22.35 7.1M
2022-03-03 22.20 22.70 21.65 21.75 5.5M
2022-03-02 22.55 22.90 21.50 22.00 5.0M
2022-03-01 22.00 22.70 21.60 22.55 4.2M
2022-02-28 21.70 21.85 21.35 21.70 2.0M
2022-02-25 22.80 22.80 21.34 21.50 3.7M
2022-02-24 21.85 22.68 21.75 22.60 10.2M
2022-02-23 21.00 21.45 20.52 21.35 3.4M
2022-02-22 20.80 21.55 20.80 21.00 4.8M
2022-02-21 20.45 21.03 20.45 20.75 2.4M
2022-02-18 21.30 21.30 20.15 20.45 6.4M
2022-02-17 20.65 21.40 20.00 21.00 4.2M
2022-02-16 20.05 20.48 19.58 20.10 2.3M
2022-02-15 19.40 20.40 18.96 19.26 2.3M
2022-02-14 19.14 20.17 19.02 19.72 4.0M
2022-02-11 19.50 19.50 18.84 18.84 1.8M
2022-02-10 19.94 19.94 19.28 19.44 2.5M
2022-02-09 19.48 19.78 18.96 19.72 3.2M
2022-02-08 19.30 19.32 18.92 19.06 1.4M
2022-02-07 19.74 19.74 18.28 19.12 3.8M
2022-02-04 18.54 19.22 18.38 19.14 11.0M
2022-02-03 18.70 18.88 18.36 18.62 1.4M
2022-02-02 18.60 19.00 18.36 19.00 2.2M
2022-02-01 18.12 18.68 18.12 18.68 2.8M
2022-01-31 18.34 18.34 17.82 18.20 2.3M
2022-01-28 18.46 18.46 17.74 18.00 2.5M
2022-01-27 18.76 18.82 18.38 18.40 2.1M
2022-01-26 19.02 19.88 18.86 18.86 1.8M
2022-01-25 18.66 19.26 18.66 19.06 3.2M
2022-01-24 19.20 19.58 18.68 18.88 3.1M
2022-01-21 19.80 19.91 18.90 19.00 4.0M
2022-01-20 19.06 20.01 19.03 19.58 5.3M
2022-01-19 18.10 19.12 17.78 19.12 6.7M
2022-01-18 18.00 18.18 17.38 18.00 2.0M
2022-01-17 18.32 18.60 17.87 18.20 2.0M
2022-01-14 18.24 18.80 18.00 18.80 1.3M
2022-01-13 18.26 18.70 18.16 18.60 3.9M
2022-01-12 18.00 18.56 17.80 18.52 3.8M
2022-01-11 17.56 17.92 17.42 17.52 1.7M
2022-01-10 17.50 17.80 17.18 17.38 2.4M
2022-01-07 17.40 17.66 17.22 17.56 2.7M
2022-01-06 17.24 17.60 16.94 17.38 2.2M
2022-01-05 17.62 17.88 17.38 17.70 1.6M
2022-01-04 17.00 17.86 17.00 17.80 3.0M