Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Pan African Resources PLC (RTZ.F)

Compare
0.4000
-0.0075
(-1.84%)
At close: March 7 at 8:05:37 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20250.40000.40000.40000.40000.4000-
Mar 6, 20250.40750.40750.40750.40750.4075-
Mar 5, 20250.40100.40100.40100.40100.4010-
Mar 4, 20250.40000.40400.40000.40400.4040-
Mar 3, 20250.40000.40650.40000.40650.406510,000
Feb 28, 20250.40000.40000.40000.40000.4000-
Feb 27, 20250.42200.42200.42200.42200.4220-
Feb 26, 20250.42550.42550.42550.42550.4255-
Feb 25, 20250.40000.45000.40000.45000.45003,000
Feb 24, 20250.42200.42200.42200.42200.4220-
Feb 21, 20250.40000.40000.40000.40000.4000-
Feb 20, 20250.40000.40000.40000.40000.4000-
Feb 19, 20250.40000.40000.40000.40000.4000-
Feb 18, 20250.40000.40000.40000.40000.4000-
Feb 17, 20250.40000.42550.40000.42550.42552,000
Feb 14, 20250.39700.39700.39700.39700.3970-
Feb 13, 20250.40600.43250.40600.43250.4325-
Feb 12, 20250.42150.42150.40450.40450.40452,500
Feb 11, 20250.45100.45100.45100.45100.4510-
Feb 10, 20250.48100.49950.43200.43200.43201,700
Feb 7, 20250.49250.49250.49250.49250.4925-
Feb 6, 20250.48200.48200.48200.48200.4820-
Feb 5, 20250.45400.48700.45400.48700.4870-
Feb 4, 20250.46100.49950.46100.49950.49953,300
Feb 3, 20250.42950.47450.42950.47450.47456,500
Jan 31, 20250.45600.45600.45600.45600.4560-
Jan 30, 20250.41250.41250.41250.41250.4125-
Jan 29, 20250.43850.43850.43850.43850.4385-
Jan 28, 20250.42700.45700.42700.45700.45706,600
Jan 27, 20250.43150.43150.43150.43150.4315-
Jan 24, 20250.42300.42300.42300.42300.4230-
Jan 23, 20250.45700.45700.45700.45700.4570-
Jan 22, 20250.43500.43500.43500.43500.4350-
Jan 21, 20250.40750.44950.40750.44950.4495-
Jan 20, 20250.45400.45400.45400.45400.4540-
Jan 17, 20250.44450.44450.44450.44450.4445-
Jan 16, 20250.45000.47000.45000.47000.47003,600
Jan 15, 20250.44400.44400.44400.44400.4440-
Jan 14, 20250.43550.46000.43550.46000.46002,300
Jan 13, 20250.43200.43200.43200.43200.4320-
Jan 10, 20250.42700.42700.42600.42600.4260-
Jan 9, 20250.37500.37500.37500.37500.3750-
Jan 8, 20250.40750.40750.40750.40750.4075-
Jan 7, 20250.37600.40200.37600.40200.4020-
Jan 6, 20250.39450.40700.39450.40700.40706,500
Jan 3, 20250.39800.39800.39800.39800.3980-
Jan 2, 20250.38350.38350.38350.38350.3835-
Dec 30, 20240.37600.37600.37600.37600.3760-
Dec 27, 20240.37700.37700.37700.37700.3770-
Dec 23, 20240.38300.38300.38300.38300.3830-
Dec 20, 20240.40450.42900.40450.42900.42902,500
Dec 19, 20240.38450.38450.38450.38450.3845-
Dec 18, 20240.42450.44750.42450.44750.44752,249
Dec 17, 20240.40300.43050.40300.43050.4305-
Dec 16, 20240.41500.41500.41500.41500.4150-
Dec 13, 20240.42250.44050.42250.44050.4405-
Dec 12, 20240.45000.46700.45000.46700.4670-
Dec 11, 20240.45000.45200.45000.45200.4520-
Dec 10, 20240.43500.43500.43500.43500.4350-
Dec 9, 20240.41800.46150.41800.46150.46152,500
Dec 6, 20240.42300.42300.42300.42300.4230-
Dec 5, 20240.41250.41250.41250.41250.4125-
Dec 4, 20240.44050.44050.44050.44050.4405-
Dec 3, 20240.39650.42600.39650.42600.4260-
Dec 2, 20240.40800.40800.40800.40800.4080-
Nov 29, 20240.41450.41450.41450.41450.4145-
Nov 28, 2024 0.0114 Dividend
Nov 28, 20240.40550.40550.40550.40550.4055-
Nov 27, 20240.39950.42550.39950.42550.4159-
Nov 26, 20240.40750.42550.40750.42550.4159-
Nov 25, 20240.43000.46100.43000.46100.45061,111
Nov 22, 20240.40950.45500.40950.45500.444715,000
Nov 21, 20240.41400.41400.41400.41400.4047-
Nov 20, 20240.39900.39900.39900.39900.3900-
Nov 19, 20240.40000.40000.38900.38900.38021,409
Nov 18, 20240.34750.34750.34750.34750.3397-
Nov 15, 20240.37700.37700.37700.37700.3685-
Nov 14, 20240.37100.37100.37100.37100.3626-
Nov 13, 20240.32900.37600.32900.37600.36758,000
Nov 12, 20240.35600.35600.35600.35600.3480-
Nov 11, 20240.39100.39100.39000.39000.381210,000
Nov 8, 20240.40700.40700.40700.40700.3978-
Nov 7, 20240.41050.41050.41050.41050.4012-
Nov 6, 20240.40450.41950.40450.41950.4100-
Nov 5, 20240.38100.38100.38100.38100.3724-
Nov 4, 20240.40100.40100.40100.40100.3920-
Nov 1, 20240.40000.41950.40000.41950.4100-
Oct 31, 20240.42400.42400.39950.39950.39054,000
Oct 30, 20240.39950.39950.39950.39950.3905-
Oct 29, 20240.41550.41550.40100.40100.3920-
Oct 28, 20240.42250.42250.42250.42250.4130-
Oct 25, 20240.43650.43650.43650.43650.4267-
Oct 24, 20240.44550.44750.44550.44750.4374-
Oct 23, 20240.42400.42400.42400.42400.4144-
Oct 22, 20240.42100.44800.42100.44800.4379-
Oct 21, 20240.47000.47000.47000.47000.45946,400
Oct 18, 20240.41250.41250.41250.41250.4032-
Oct 17, 20240.40200.40200.40200.40200.3929-
Oct 16, 20240.38750.38750.38750.38750.3788-
Oct 15, 20240.41450.42900.41450.42900.41932,000
Oct 14, 20240.40500.40500.40500.40500.3959-
Oct 11, 20240.39000.39000.39000.39000.3812-
Oct 10, 20240.38950.38950.38950.38950.3807-
Oct 9, 20240.38900.38900.38900.38900.3802-
Oct 8, 20240.37550.40100.37550.40100.3920-
Oct 7, 20240.38200.38200.38200.38200.3734-
Oct 4, 20240.36950.36950.36950.36950.3612-
Oct 3, 20240.39100.39100.39100.39100.3822-
Oct 2, 20240.39000.39000.39000.39000.3812-
Oct 1, 20240.37150.37700.37150.37700.3685-
Sep 30, 20240.39000.39000.39000.39000.38125,001
Sep 27, 20240.39500.39500.39500.39500.3861-
Sep 26, 20240.39000.39000.39000.39000.3812-
Sep 25, 20240.39000.39000.39000.39000.3812-
Sep 24, 20240.37400.37400.37400.37400.3656-
Sep 23, 20240.36150.43750.36150.43750.42761,409
Sep 20, 20240.36200.36200.36200.36200.3538-
Sep 19, 20240.36550.39000.36150.36150.35334,466
Sep 18, 20240.37050.37050.37050.37050.3621-
Sep 17, 20240.35900.35900.35900.35900.3509-
Sep 16, 20240.38100.42350.38100.42350.41405,276
Sep 13, 20240.36350.37100.36350.37100.3626-
Sep 12, 20240.31600.31600.31600.31600.3089-
Sep 11, 20240.32050.32050.32050.32050.3133-
Sep 10, 20240.31000.34000.31000.34000.3323-
Sep 9, 20240.31150.31150.31100.31100.30401,566
Sep 6, 20240.34000.34000.34000.34000.3323-
Sep 5, 20240.33800.33800.33800.33800.3304-
Sep 4, 20240.31200.33600.31200.33600.3284-
Sep 3, 20240.33550.35600.33550.35600.3480-
Sep 2, 20240.33800.35300.33800.35300.3450-
Aug 30, 20240.33400.33400.33400.33400.3265-
Aug 29, 20240.32100.32100.32100.32100.3138-
Aug 28, 20240.33300.34750.33300.34750.3397-
Aug 27, 20240.33350.33350.33350.33350.3260-
Aug 26, 20240.38500.38500.38500.38500.3763671
Aug 23, 20240.35200.35200.35200.35200.3441-
Aug 22, 20240.33450.33450.33450.33450.3270-
Aug 21, 20240.32250.35800.32250.35800.3499-
Aug 20, 20240.31800.31800.31800.31800.3108-
Aug 19, 20240.34400.34400.34400.34400.3362-
Aug 16, 20240.33400.33400.33400.33400.3265-
Aug 15, 20240.32450.32750.32450.32750.3201-
Aug 14, 20240.30700.32300.30700.32300.3157-
Aug 13, 20240.30000.30000.30000.30000.2932-
Aug 12, 20240.29850.36550.29850.36550.35731,000
Aug 9, 20240.29600.29600.29600.29600.2893-
Aug 8, 20240.28900.28900.28900.28900.2825-
Aug 7, 20240.29100.31500.29100.31500.3079-
Aug 6, 20240.32700.32700.32700.32700.3196-
Aug 5, 20240.32150.32400.31550.31550.3084-
Aug 2, 20240.33800.37650.33800.37650.3680100
Aug 1, 20240.34150.34150.34150.34150.3338-
Jul 31, 20240.30900.33650.30900.33650.3289-
Jul 30, 20240.30450.30450.30450.30450.2976-
Jul 29, 20240.30400.30400.30400.30400.2971-
Jul 26, 20240.28900.28900.28900.28900.2825-
Jul 25, 20240.29600.29600.29600.29600.2893-
Jul 24, 20240.31700.31700.31700.31700.3099-
Jul 23, 20240.30800.31200.30800.31200.3050-
Jul 22, 20240.31000.31250.31000.31000.303015,000
Jul 19, 20240.31000.31000.31000.31000.3030-
Jul 18, 20240.32000.32000.32000.32000.3128-
Jul 17, 20240.32000.32250.32000.32250.3152-
Jul 16, 20240.31500.34650.31500.34650.33871,500
Jul 15, 20240.30700.35150.30700.35150.3436895
Jul 12, 20240.31900.31950.31900.31900.3118-
Jul 11, 20240.31850.31900.31850.31900.3118-
Jul 10, 20240.28650.28650.28650.28650.2800-
Jul 9, 20240.28500.31050.28500.31050.3035-
Jul 8, 20240.28450.30850.28450.30850.3015-
Jul 5, 20240.31200.31200.31200.31200.3050-
Jul 4, 20240.29000.29000.29000.29000.2835-
Jul 3, 20240.28650.28650.28650.28650.2800-
Jul 2, 20240.28550.28550.28550.28550.2791-
Jul 1, 20240.30750.30750.30750.30750.3006-
Jun 28, 20240.28200.30100.28200.30100.2942-
Jun 27, 20240.30350.30350.30350.30350.2967-
Jun 26, 20240.30750.30750.30750.30750.3006-
Jun 25, 20240.29050.33900.29050.33900.33143,000
Jun 24, 20240.29450.34050.29450.34050.33283,000
Jun 21, 20240.28650.31550.28650.31550.30847,496
Jun 20, 20240.27400.27400.27400.27400.2678-
Jun 19, 20240.27750.27750.27750.27750.2712-
Jun 18, 20240.29200.30000.29200.30000.293210,000
Jun 17, 20240.28700.29000.28700.29000.2835-
Jun 14, 20240.26300.28400.26300.28400.2776-
Jun 13, 20240.25650.28300.25650.28300.2766-
Jun 12, 20240.24800.24800.24800.24800.2424-
Jun 11, 20240.27400.27450.27400.27450.2683-
Jun 10, 20240.27050.27050.27050.27050.2644-
Jun 7, 20240.27500.27500.27450.27450.2683-
Jun 6, 20240.25150.25150.25150.25150.2458-
Jun 5, 20240.24900.24900.24900.24900.2434-
Jun 4, 20240.25650.25650.25650.25650.2507-
Jun 3, 20240.26850.26850.26850.26850.2624-
May 31, 20240.28950.28950.28700.28700.2805-
May 30, 20240.27900.28850.27900.28850.2820-
May 29, 20240.26000.26000.26000.26000.2541-
May 28, 20240.26050.26050.26050.26050.2546-
May 27, 20240.25900.25900.25900.25900.2532-
May 24, 20240.25850.30000.25850.30000.29321,420
May 23, 20240.26550.26550.26550.26550.2595-
May 22, 20240.29250.29250.29250.29250.2859-
May 21, 20240.27200.29900.27200.29900.2923-
May 20, 20240.30000.30000.30000.30000.29323,580
May 17, 20240.26400.31500.26400.26950.26344,100
May 16, 20240.29250.29250.29250.29250.2859-
May 15, 20240.26150.26150.26150.26150.2556-
May 14, 20240.26150.28900.26150.28900.2825-
May 13, 20240.26350.28600.26350.28600.2796-
May 10, 20240.25100.25100.25100.25100.2453-
May 9, 20240.24300.24300.24300.24300.2375-
May 8, 20240.24650.24650.24650.24650.2409-
May 7, 20240.24950.27450.24950.27450.2683-
May 6, 20240.24700.24700.24700.24700.2414-
May 3, 20240.25050.26900.25050.26900.2629-
May 2, 20240.27750.27750.27750.27750.2712-
Apr 30, 20240.26250.30600.26250.27600.269812,800
Apr 29, 20240.27850.28300.27850.28300.2766-
Apr 26, 20240.25100.27300.25100.27300.2668-
Apr 25, 20240.23950.31500.23950.31500.307920
Apr 24, 20240.24650.24650.24650.24650.2409-
Apr 23, 20240.23600.23600.23600.23600.2307-
Apr 22, 20240.24550.24550.24550.24550.2400-
Apr 19, 20240.24300.24300.24300.24300.2375-
Apr 18, 20240.25050.27200.25050.27200.2659-
Apr 17, 20240.24900.26900.24900.26900.2629-
Apr 16, 20240.25800.27150.25800.27150.2654-
Apr 15, 20240.25850.29750.25850.29750.290815,000
Apr 12, 20240.26750.28150.26750.28150.2752-
Apr 11, 20240.23850.28450.23850.28450.2781800
Apr 10, 20240.24100.24100.24100.24100.2356-
Apr 9, 20240.25200.26800.25200.26800.2620-
Apr 8, 20240.22850.22850.22850.22850.2233-
Apr 5, 20240.25250.27500.25250.25250.24681,000
Apr 4, 20240.24950.27250.24950.25050.2449500
Apr 3, 20240.22600.25300.22600.24750.2419-
Apr 2, 20240.26000.26000.25050.25050.2449-
Mar 28, 20240.22150.24500.22150.24500.2395-
Mar 27, 20240.20750.28600.20750.28600.27962,000
Mar 26, 20240.22550.23050.22550.23050.2253-
Mar 25, 20240.24700.25350.23150.25350.24782,400
Mar 22, 20240.26000.26000.23250.25000.244416,387
Mar 21, 20240.20750.23200.20750.23200.2268-
Mar 20, 20240.22900.25100.22900.24950.24391,700
Mar 19, 20240.21050.23300.21050.22850.2233-
Mar 18, 20240.22450.24350.22450.24350.2380-
Mar 15, 20240.24550.24800.24550.24800.2424-
Mar 14, 20240.24800.24800.24800.24800.2424-
Mar 13, 20240.22350.24050.22350.24050.2351-
Mar 12, 20240.21350.21350.21350.21350.2087-
Mar 11, 20240.21600.23700.21600.23700.2317-
Mar 8, 20240.21750.21750.21750.21750.2126-
Mar 7, 20240.20100.23950.20100.23950.2341-

Related Tickers

ALTA.V Altamira Gold Corp.
0.1000
0.00%
 
AU.V Aurion Resources Ltd.
0.6800
0.00%
 
MGG.V Minaurum Gold Inc.
0.2300
-2.13%
 
LGD.TO Liberty Gold Corp.
0.3300
-1.49%
 
ANTM.JK PT Aneka Tambang Tbk
1,630.00
+0.31%
 
GAU Galiano Gold Inc.
1.2500
+0.81%