Pan African Resources PLC (JSE:PAN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,429.00
+79.00 (3.36%)
At close: Dec 5, 2025
Pan African Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,360.00 | 2,430.00 | 2,360.00 | 2,429.00 | 2,429.00 | 3.36% | 6,953,454 |
| Dec 4, 2025 | 2,390.00 | 2,390.00 | 2,317.00 | 2,350.00 | 2,350.00 | -2.00% | 5,646,946 |
| Dec 3, 2025 | 2,337.00 | 2,430.00 | 2,320.00 | 2,398.00 | 2,398.00 | 2.26% | 4,558,415 |
| Dec 2, 2025 | 2,338.00 | 2,362.00 | 2,313.00 | 2,345.00 | 2,345.00 | -0.21% | 5,651,179 |
| Dec 1, 2025 | 2,259.00 | 2,395.00 | 2,252.00 | 2,350.00 | 2,350.00 | 3.62% | 3,785,384 |
| Nov 28, 2025 | 2,177.00 | 2,268.00 | 2,177.00 | 2,268.00 | 2,268.00 | 4.85% | 7,135,328 |
| Nov 27, 2025 | 2,187.00 | 2,263.00 | 2,152.00 | 2,163.00 | 2,163.00 | -1.01% | 6,339,066 |
| Nov 26, 2025 | 2,135.00 | 2,195.00 | 2,122.00 | 2,185.00 | 2,185.00 | 2.34% | 4,684,057 |
| Nov 25, 2025 | 2,100.00 | 2,181.00 | 2,093.00 | 2,135.00 | 2,098.00 | 1.91% | 2,993,211 |
| Nov 24, 2025 | 2,062.00 | 2,098.00 | 2,032.00 | 2,095.00 | 2,058.69 | 2.29% | 3,609,547 |
| Nov 21, 2025 | 2,075.00 | 2,075.00 | 1,995.00 | 2,048.00 | 2,012.51 | -3.58% | 3,713,264 |
| Nov 20, 2025 | 2,110.00 | 2,143.00 | 2,088.00 | 2,124.00 | 2,087.19 | -0.89% | 2,798,941 |
| Nov 19, 2025 | 2,061.00 | 2,143.00 | 2,061.00 | 2,143.00 | 2,105.86 | 3.03% | 1,580,496 |
| Nov 18, 2025 | 2,076.00 | 2,094.00 | 1,983.00 | 2,080.00 | 2,043.95 | -2.35% | 3,755,194 |
| Nov 17, 2025 | 2,072.00 | 2,130.00 | 2,072.00 | 2,130.00 | 2,093.09 | 0.28% | 1,601,441 |
| Nov 14, 2025 | 2,146.00 | 2,180.00 | 2,076.00 | 2,124.00 | 2,087.19 | -2.97% | 3,514,850 |
| Nov 13, 2025 | 2,142.00 | 2,246.00 | 2,141.00 | 2,189.00 | 2,151.06 | 2.58% | 3,027,121 |
| Nov 12, 2025 | 2,119.00 | 2,141.00 | 2,096.00 | 2,134.00 | 2,097.02 | 0.71% | 3,889,649 |
| Nov 11, 2025 | 2,100.00 | 2,124.00 | 2,054.00 | 2,119.00 | 2,082.28 | 3.21% | 3,433,551 |
| Nov 10, 2025 | 2,021.00 | 2,085.00 | 2,004.00 | 2,053.00 | 2,017.42 | 3.22% | 4,870,423 |
| Nov 7, 2025 | 1,990.00 | 2,003.00 | 1,959.00 | 1,989.00 | 1,954.53 | -0.45% | 6,341,947 |
| Nov 6, 2025 | 1,902.00 | 2,015.00 | 1,902.00 | 1,998.00 | 1,963.37 | 4.01% | 4,396,702 |
| Nov 5, 2025 | 1,900.00 | 1,936.00 | 1,894.00 | 1,921.00 | 1,887.71 | 1.11% | 2,470,097 |
| Nov 4, 2025 | 1,930.00 | 1,953.00 | 1,885.00 | 1,900.00 | 1,867.07 | -2.56% | 8,441,570 |
| Nov 3, 2025 | 1,953.00 | 1,953.00 | 1,901.00 | 1,950.00 | 1,916.21 | 1.35% | 5,017,992 |
| Oct 31, 2025 | 1,920.00 | 1,948.00 | 1,906.00 | 1,924.00 | 1,890.66 | 0.21% | 3,101,502 |
| Oct 30, 2025 | 1,884.00 | 1,935.00 | 1,839.00 | 1,920.00 | 1,886.73 | 1.96% | 5,440,769 |
| Oct 29, 2025 | 1,873.00 | 1,909.00 | 1,868.00 | 1,883.00 | 1,850.37 | 1.18% | 11,987,830 |
| Oct 28, 2025 | 1,800.00 | 1,869.00 | 1,757.00 | 1,861.00 | 1,828.75 | 0.16% | 9,869,966 |
| Oct 27, 2025 | 1,995.00 | 1,995.00 | 1,851.00 | 1,858.00 | 1,825.80 | -6.87% | 5,588,331 |
| Oct 24, 2025 | 2,021.00 | 2,021.00 | 1,969.00 | 1,995.00 | 1,960.43 | -1.53% | 2,720,686 |
| Oct 23, 2025 | 1,976.00 | 2,056.00 | 1,976.00 | 2,026.00 | 1,990.89 | 3.37% | 2,839,849 |
| Oct 22, 2025 | 2,013.00 | 2,050.00 | 1,926.00 | 1,960.00 | 1,926.03 | -2.68% | 13,215,850 |
| Oct 21, 2025 | 2,110.00 | 2,125.00 | 1,987.00 | 2,014.00 | 1,979.10 | -4.69% | 5,780,463 |
| Oct 20, 2025 | 2,138.00 | 2,138.00 | 2,061.00 | 2,113.00 | 2,076.38 | -0.56% | 4,239,603 |
| Oct 17, 2025 | 2,310.00 | 2,320.00 | 2,118.00 | 2,125.00 | 2,088.17 | -8.01% | 6,323,842 |
| Oct 16, 2025 | 2,238.00 | 2,316.00 | 2,200.00 | 2,310.00 | 2,269.97 | 5.58% | 6,847,794 |
| Oct 15, 2025 | 2,249.00 | 2,260.00 | 2,176.00 | 2,188.00 | 2,150.08 | -2.06% | 4,628,553 |
| Oct 14, 2025 | 2,177.00 | 2,243.00 | 2,120.00 | 2,234.00 | 2,195.28 | 3.19% | 5,388,581 |
| Oct 13, 2025 | 2,100.00 | 2,165.00 | 2,082.00 | 2,165.00 | 2,127.48 | 7.18% | 12,276,330 |
| Oct 10, 2025 | 1,999.00 | 2,029.00 | 1,925.00 | 2,020.00 | 1,984.99 | -0.49% | 14,674,090 |
| Oct 9, 2025 | 2,130.00 | 2,130.00 | 2,022.00 | 2,030.00 | 1,994.82 | -4.74% | 6,378,188 |
| Oct 8, 2025 | 2,142.00 | 2,168.00 | 2,111.00 | 2,131.00 | 2,094.07 | 1.77% | 2,773,674 |
| Oct 7, 2025 | 2,105.00 | 2,120.00 | 2,066.00 | 2,094.00 | 2,057.71 | 0.14% | 6,542,189 |
| Oct 6, 2025 | 2,095.00 | 2,144.00 | 2,059.00 | 2,091.00 | 2,054.76 | 1.26% | 5,565,175 |
| Oct 3, 2025 | 2,064.00 | 2,087.00 | 2,044.00 | 2,065.00 | 2,029.21 | 1.98% | 5,328,175 |
| Oct 2, 2025 | 2,042.00 | 2,090.00 | 2,020.00 | 2,025.00 | 1,989.91 | -0.20% | 8,151,189 |
| Oct 1, 2025 | 2,017.00 | 2,062.00 | 1,997.00 | 2,029.00 | 1,993.84 | -0.10% | 9,884,951 |
| Sep 30, 2025 | 2,050.00 | 2,058.00 | 1,992.00 | 2,031.00 | 1,995.80 | 0.64% | 12,835,620 |
| Sep 29, 2025 | 2,070.00 | 2,099.00 | 2,018.00 | 2,018.00 | 1,983.03 | 0.80% | 4,516,729 |
| Sep 26, 2025 | 2,022.00 | 2,022.00 | 1,960.00 | 2,002.00 | 1,967.30 | 1.11% | 4,119,259 |
| Sep 25, 2025 | 2,040.00 | 2,040.00 | 1,964.00 | 1,980.00 | 1,945.69 | -3.23% | 6,579,310 |
| Sep 23, 2025 | 2,031.00 | 2,096.00 | 2,022.00 | 2,046.00 | 2,010.54 | 1.99% | 8,327,242 |
| Sep 22, 2025 | 2,057.00 | 2,103.00 | 1,994.00 | 2,006.00 | 1,971.24 | 2.09% | 7,028,408 |
| Sep 19, 2025 | 1,909.00 | 1,992.00 | 1,909.00 | 1,965.00 | 1,930.95 | 4.02% | 78,316,630 |
| Sep 18, 2025 | 1,929.00 | 1,939.00 | 1,881.00 | 1,889.00 | 1,856.26 | -3.57% | 6,023,999 |
| Sep 17, 2025 | 1,935.00 | 1,970.00 | 1,875.00 | 1,959.00 | 1,925.05 | 1.24% | 21,074,260 |
| Sep 16, 2025 | 1,860.00 | 1,948.00 | 1,854.00 | 1,935.00 | 1,901.47 | 5.51% | 7,471,157 |
| Sep 15, 2025 | 1,820.00 | 1,845.00 | 1,775.00 | 1,834.00 | 1,802.22 | 0.38% | 9,041,184 |
| Sep 12, 2025 | 1,781.00 | 1,855.00 | 1,780.00 | 1,827.00 | 1,795.34 | 2.64% | 18,401,600 |
| Sep 11, 2025 | 1,835.00 | 1,846.00 | 1,761.00 | 1,780.00 | 1,749.15 | -2.20% | 9,695,127 |
| Sep 10, 2025 | 1,809.00 | 1,826.00 | 1,761.00 | 1,820.00 | 1,788.46 | 1.28% | 17,225,360 |
| Sep 9, 2025 | 1,799.00 | 1,849.00 | 1,769.00 | 1,797.00 | 1,765.86 | -1.43% | 15,979,430 |
| Sep 8, 2025 | 1,735.00 | 1,827.00 | 1,657.00 | 1,823.00 | 1,791.41 | 10.48% | 8,027,091 |
| Sep 5, 2025 | 1,620.00 | 1,710.00 | 1,612.00 | 1,650.00 | 1,621.41 | 3.32% | 11,647,080 |
| Sep 4, 2025 | 1,590.00 | 1,650.00 | 1,590.00 | 1,597.00 | 1,569.32 | -2.20% | 4,702,089 |
| Sep 3, 2025 | 1,550.00 | 1,649.00 | 1,545.00 | 1,633.00 | 1,604.70 | 5.70% | 10,811,260 |
| Sep 2, 2025 | 1,640.00 | 1,640.00 | 1,421.00 | 1,545.00 | 1,518.22 | -2.89% | 20,689,780 |
| Sep 1, 2025 | 1,520.00 | 1,614.00 | 1,520.00 | 1,591.00 | 1,563.43 | 6.42% | 10,025,370 |
| Aug 29, 2025 | 1,498.00 | 1,507.00 | 1,474.00 | 1,495.00 | 1,469.09 | 1.42% | 2,802,358 |
| Aug 28, 2025 | 1,491.00 | 1,497.00 | 1,450.00 | 1,474.00 | 1,448.46 | -0.87% | 3,198,946 |
| Aug 27, 2025 | 1,510.00 | 1,510.00 | 1,465.00 | 1,487.00 | 1,461.23 | -0.54% | 3,216,518 |
| Aug 26, 2025 | 1,481.00 | 1,503.00 | 1,481.00 | 1,495.00 | 1,469.09 | 0.54% | 1,475,437 |
| Aug 25, 2025 | 1,495.00 | 1,519.00 | 1,479.00 | 1,487.00 | 1,461.23 | -0.47% | 1,429,920 |
| Aug 22, 2025 | 1,496.00 | 1,496.00 | 1,451.00 | 1,494.00 | 1,468.11 | 0.47% | 6,496,392 |
| Aug 21, 2025 | 1,424.00 | 1,502.00 | 1,424.00 | 1,487.00 | 1,461.23 | 2.41% | 4,559,006 |
| Aug 20, 2025 | 1,453.00 | 1,462.00 | 1,432.00 | 1,452.00 | 1,426.84 | 0.07% | 4,910,246 |
| Aug 19, 2025 | 1,470.00 | 1,475.00 | 1,436.00 | 1,451.00 | 1,425.85 | -1.29% | 3,591,074 |
| Aug 18, 2025 | 1,482.00 | 1,503.00 | 1,469.00 | 1,470.00 | 1,444.52 | -0.34% | 2,246,419 |
| Aug 15, 2025 | 1,500.00 | 1,500.00 | 1,446.00 | 1,475.00 | 1,449.44 | 0.89% | 2,539,175 |
| Aug 14, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,462.00 | 1,436.66 | -1.42% | 3,248,574 |
| Aug 13, 2025 | 1,484.00 | 1,508.00 | 1,479.00 | 1,483.00 | 1,457.30 | -0.13% | 1,654,958 |
| Aug 12, 2025 | 1,473.00 | 1,495.00 | 1,470.00 | 1,485.00 | 1,459.26 | 1.16% | 3,192,075 |
| Aug 11, 2025 | 1,430.00 | 1,482.00 | 1,430.00 | 1,468.00 | 1,442.56 | -0.94% | 4,614,421 |
| Aug 8, 2025 | 1,500.00 | 1,502.00 | 1,474.00 | 1,482.00 | 1,456.32 | -0.13% | 3,704,183 |
| Aug 7, 2025 | 1,450.00 | 1,484.00 | 1,443.00 | 1,484.00 | 1,458.28 | 2.27% | 7,072,947 |
| Aug 6, 2025 | 1,433.00 | 1,451.00 | 1,418.00 | 1,451.00 | 1,425.85 | 1.75% | 4,401,534 |
| Aug 5, 2025 | 1,390.00 | 1,439.00 | 1,389.00 | 1,426.00 | 1,401.29 | 1.93% | 4,317,804 |
| Aug 4, 2025 | 1,335.00 | 1,412.00 | 1,321.00 | 1,399.00 | 1,374.76 | 5.03% | 6,526,279 |
| Aug 1, 2025 | 1,300.00 | 1,337.00 | 1,275.00 | 1,332.00 | 1,308.92 | 3.74% | 3,052,800 |
| Jul 31, 2025 | 1,289.00 | 1,292.00 | 1,260.00 | 1,284.00 | 1,261.75 | -0.70% | 5,609,201 |
| Jul 30, 2025 | 1,285.00 | 1,315.00 | 1,283.00 | 1,293.00 | 1,270.59 | -1.15% | 1,011,862 |
| Jul 29, 2025 | 1,303.00 | 1,309.00 | 1,281.00 | 1,308.00 | 1,285.33 | 0.54% | 5,501,868 |
| Jul 28, 2025 | 1,324.00 | 1,344.00 | 1,298.00 | 1,301.00 | 1,278.45 | -1.21% | 7,396,549 |
| Jul 25, 2025 | 1,335.00 | 1,335.00 | 1,302.00 | 1,317.00 | 1,294.18 | -1.27% | 5,392,394 |
| Jul 24, 2025 | 1,351.00 | 1,354.00 | 1,277.00 | 1,334.00 | 1,310.88 | -1.26% | 8,370,061 |
| Jul 23, 2025 | 1,308.00 | 1,365.00 | 1,295.00 | 1,351.00 | 1,327.59 | 2.97% | 17,830,740 |
| Jul 22, 2025 | 1,301.00 | 1,314.00 | 1,266.00 | 1,312.00 | 1,289.26 | 0.61% | 9,547,702 |
| Jul 21, 2025 | 1,230.00 | 1,314.00 | 1,230.00 | 1,304.00 | 1,281.40 | 2.27% | 9,882,953 |
| Jul 18, 2025 | 1,260.00 | 1,289.00 | 1,259.00 | 1,275.00 | 1,252.90 | 2.00% | 10,956,990 |