Skip to main content
Pan African Resources PLC (JSE:PAN)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,530.00
+93.00 (2.71%)
At close: Mar 9, 2026

Pan African Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,334.003,570.003,334.003,530.003,530.002.71%10,142,289
Mar 6, 20263,601.003,620.003,424.003,437.003,437.00-4.47%7,906,419
Mar 5, 20263,722.003,722.003,533.003,598.003,598.00-0.77%5,820,903
Mar 4, 20263,704.003,850.003,626.003,626.003,626.00-0.60%7,061,700
Mar 3, 20263,952.003,952.003,648.003,648.003,648.00-6.00%15,763,650
Mar 2, 20264,000.004,209.003,858.003,881.003,881.000.70%8,734,880
Feb 27, 20263,816.003,955.003,816.003,854.003,854.001.13%5,968,637
Feb 26, 20263,840.003,885.003,766.003,811.003,811.00-0.78%4,460,227
Feb 25, 20263,850.003,908.003,816.003,841.003,841.001.78%11,018,630
Feb 24, 20263,820.003,836.003,748.003,774.003,774.00-0.76%8,184,495
Feb 23, 20263,648.003,825.003,640.003,803.003,803.005.08%13,029,490
Feb 20, 20263,500.003,660.003,499.003,619.003,619.003.70%12,271,200
Feb 19, 20263,380.003,490.003,314.003,490.003,490.003.41%6,057,901
Feb 18, 20263,095.003,375.003,094.003,375.003,375.0010.76%11,840,030
Feb 17, 20263,176.003,176.003,047.003,047.003,047.00-4.06%8,151,413
Feb 16, 20263,078.003,176.003,062.003,176.003,176.002.52%2,915,862
Feb 13, 20263,050.003,132.002,982.003,098.003,098.00-0.58%7,898,817
Feb 12, 20263,101.003,170.003,100.003,116.003,116.000.48%2,984,521
Feb 11, 20263,060.003,200.003,039.003,101.003,101.002.31%4,765,307
Feb 10, 20263,060.003,060.002,972.003,031.003,031.000.26%2,532,858
Feb 9, 20263,005.003,060.002,972.003,023.003,023.001.00%2,963,641
Feb 6, 20262,900.003,011.002,850.002,993.002,993.002.89%6,820,899
Feb 5, 20262,940.002,988.002,850.002,909.002,909.00-4.37%8,444,853
Feb 4, 20263,020.003,095.002,997.003,042.003,042.002.22%8,701,296
Feb 3, 20262,930.003,020.002,930.002,976.002,976.003.84%8,591,594
Feb 2, 20262,786.002,886.002,575.002,866.002,866.00-1.92%20,337,720
Jan 30, 20263,028.003,071.002,869.002,922.002,922.00-9.20%10,219,210
Jan 29, 20263,321.003,325.003,160.003,218.003,218.00-0.22%13,932,750
Jan 28, 20263,175.003,248.003,096.003,225.003,225.005.67%7,132,773
Jan 27, 20263,106.003,174.003,037.003,052.003,052.00-3.17%3,773,085
Jan 26, 20263,075.003,205.003,069.003,152.003,152.004.82%8,627,721
Jan 23, 20262,993.003,048.002,967.003,007.003,007.004.59%6,362,289
Jan 22, 20262,910.002,924.002,850.002,875.002,875.00-1.61%7,967,354
Jan 21, 20262,930.002,986.002,910.002,922.002,922.000.93%15,538,760
Jan 20, 20262,820.002,908.002,820.002,895.002,895.003.54%11,083,821
Jan 19, 20262,740.002,796.002,727.002,796.002,796.002.98%8,041,952
Jan 16, 20262,699.002,732.002,661.002,715.002,715.001.61%7,810,526
Jan 15, 20262,700.002,700.002,631.002,672.002,672.00-0.41%6,101,234
Jan 14, 20262,718.002,761.002,678.002,683.002,683.00-1.29%3,187,318
Jan 13, 20262,720.002,720.002,628.002,718.002,718.000.37%9,578,852
Jan 12, 20262,621.002,756.002,621.002,708.002,708.003.04%11,626,397
Jan 9, 20262,678.002,678.002,581.002,628.002,628.000.61%4,854,433
Jan 8, 20262,615.002,661.002,580.002,612.002,612.00-0.15%4,363,933
Jan 7, 20262,750.002,750.002,608.002,616.002,616.00-5.76%6,521,874
Jan 6, 20262,630.002,778.002,601.002,776.002,776.004.05%8,191,122
Jan 5, 20262,700.002,734.002,610.002,668.002,668.00-1.11%4,723,037
Jan 2, 20262,729.002,767.002,689.002,698.002,698.000.19%2,255,430
Dec 31, 20252,727.002,727.002,671.002,693.002,693.00-1.36%6,728,977
Dec 30, 20252,680.002,748.002,636.002,730.002,730.003.92%3,179,985
Dec 29, 20252,750.002,750.002,627.002,627.002,627.00-3.60%4,361,325
Dec 24, 20252,721.002,725.002,667.002,725.002,725.001.68%1,045,503
Dec 23, 20252,683.002,733.002,647.002,680.002,680.000.30%4,965,690
Dec 22, 20252,555.002,672.002,555.002,672.002,672.006.67%4,902,716
Dec 19, 20252,493.002,535.002,475.002,505.002,505.000.48%39,689,350
Dec 18, 20252,425.002,515.002,425.002,493.002,493.00-0.04%8,746,528
Dec 17, 20252,471.002,535.002,471.002,494.002,494.001.18%2,943,730
Dec 15, 20252,575.002,590.002,465.002,465.002,465.00-3.64%2,456,598
Dec 12, 20252,500.002,591.002,500.002,558.002,558.003.60%11,685,432
Dec 11, 20252,361.002,589.002,361.002,469.002,469.00-0.04%5,555,732
Dec 10, 20252,500.002,563.002,470.002,470.002,470.000.57%5,383,827
Dec 9, 20252,351.002,477.002,328.002,456.002,456.003.37%3,886,513
Dec 8, 20252,450.002,450.002,360.002,376.002,376.00-2.18%3,764,378
Dec 5, 20252,360.002,430.002,360.002,429.002,429.003.36%6,953,454
Dec 4, 20252,390.002,390.002,317.002,350.002,350.00-2.00%5,646,946
Dec 3, 20252,337.002,430.002,320.002,398.002,398.002.26%4,558,415
Dec 2, 20252,338.002,362.002,313.002,345.002,345.00-0.21%5,651,179
Dec 1, 20252,259.002,395.002,252.002,350.002,350.003.62%3,785,384
Nov 28, 20252,177.002,268.002,177.002,268.002,268.004.85%7,135,328
Nov 27, 20252,187.002,263.002,152.002,163.002,163.00-1.01%6,339,066
Nov 26, 20252,135.002,195.002,122.002,185.002,185.002.34%4,684,057
Nov 25, 20252,100.002,181.002,093.002,135.002,098.001.91%2,993,211
Nov 24, 20252,062.002,098.002,032.002,095.002,058.692.29%3,609,547
Nov 21, 20252,075.002,075.001,995.002,048.002,012.51-3.58%3,713,264
Nov 20, 20252,110.002,143.002,088.002,124.002,087.19-0.89%2,798,941
Nov 19, 20252,061.002,143.002,061.002,143.002,105.863.03%1,580,496
Nov 18, 20252,076.002,094.001,983.002,080.002,043.95-2.35%3,755,194
Nov 17, 20252,072.002,130.002,072.002,130.002,093.090.28%1,601,441
Nov 14, 20252,146.002,180.002,076.002,124.002,087.19-2.97%3,514,850
Nov 13, 20252,142.002,246.002,141.002,189.002,151.062.58%3,027,121
Nov 12, 20252,119.002,141.002,096.002,134.002,097.020.71%3,889,649
Nov 11, 20252,100.002,124.002,054.002,119.002,082.283.21%3,433,551
Nov 10, 20252,021.002,085.002,004.002,053.002,017.423.22%4,870,423
Nov 7, 20251,990.002,003.001,959.001,989.001,954.53-0.45%6,341,947
Nov 6, 20251,902.002,015.001,902.001,998.001,963.374.01%4,396,702
Nov 5, 20251,900.001,936.001,894.001,921.001,887.711.11%2,470,097
Nov 4, 20251,930.001,953.001,885.001,900.001,867.07-2.56%8,441,570
Nov 3, 20251,953.001,953.001,901.001,950.001,916.211.35%5,017,992
Oct 31, 20251,920.001,948.001,906.001,924.001,890.660.21%3,101,502
Oct 30, 20251,884.001,935.001,839.001,920.001,886.731.96%5,440,769
Oct 29, 20251,873.001,909.001,868.001,883.001,850.371.18%11,987,830
Oct 28, 20251,800.001,869.001,757.001,861.001,828.750.16%9,869,966
Oct 27, 20251,995.001,995.001,851.001,858.001,825.80-6.87%5,588,331
Oct 24, 20252,021.002,021.001,969.001,995.001,960.43-1.53%2,720,686
Oct 23, 20251,976.002,056.001,976.002,026.001,990.893.37%2,839,849
Oct 22, 20252,013.002,050.001,926.001,960.001,926.03-2.68%13,215,850
Oct 21, 20252,110.002,125.001,987.002,014.001,979.10-4.69%5,780,463
Oct 20, 20252,138.002,138.002,061.002,113.002,076.38-0.56%4,239,603
Oct 17, 20252,310.002,320.002,118.002,125.002,088.17-8.01%6,323,842
Oct 16, 20252,238.002,316.002,200.002,310.002,269.975.58%6,847,794
Oct 15, 20252,249.002,260.002,176.002,188.002,150.08-2.06%4,628,553