Market data

Select a section

Savannah Resources

(SAV)
Sector: Precious Metals and Mining
5.40p
0.20p 3.85
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 5.35p 5.70p 5.20p 5.40p 1,976,724
09/04/2025 5.40p 5.70p 5.20p 5.20p 5,364,139
08/04/2025 5.15p 5.69p 5.10p 5.55p 6,320,823
07/04/2025 5.00p 5.22p 4.80p 5.15p 4,886,864
04/04/2025 4.90p 5.10p 4.80p 4.94p 13,193,785
03/04/2025 4.95p 5.00p 4.90p 4.90p 1,519,154
02/04/2025 4.90p 5.00p 4.80p 4.95p 25,456,869
01/04/2025 4.85p 5.00p 4.70p 4.88p 16,283,248
31/03/2025 4.85p 5.00p 4.70p 4.85p 1,685,796
28/03/2025 4.80p 5.00p 4.70p 4.80p 3,389,463
27/03/2025 4.70p 4.90p 4.60p 4.84p 5,665,124
26/03/2025 4.60p 4.80p 4.50p 4.70p 6,407,994
25/03/2025 4.40p 5.00p 4.30p 4.52p 11,236,233
24/03/2025 4.40p 4.50p 4.30p 4.40p 461,546
21/03/2025 4.40p 4.43p 4.30p 4.40p 1,035,244
20/03/2025 4.40p 4.50p 4.30p 4.40p 231,254
19/03/2025 4.40p 4.50p 4.30p 4.40p 232,043
18/03/2025 4.45p 4.60p 4.30p 4.34p 631,761
17/03/2025 4.45p 4.60p 4.30p 4.45p 2,058,813
14/03/2025 4.45p 4.60p 4.30p 4.45p 3,057,261
13/03/2025 4.45p 4.60p 4.30p 4.34p 293,030
12/03/2025 4.45p 4.60p 4.30p 4.45p 1,325,058
11/03/2025 4.45p 4.60p 4.30p 4.45p 1,839,191
10/03/2025 4.45p 4.60p 4.30p 4.45p 2,105,008
07/03/2025 4.45p 4.60p 4.30p 4.45p 3,417,926
06/03/2025 4.45p 4.60p 4.30p 4.50p 4,521,913
05/03/2025 4.45p 4.60p 4.30p 4.40p 1,184,594
04/03/2025 4.45p 4.50p 4.30p 4.34p 444,451
03/03/2025 4.50p 4.60p 4.30p 4.45p 921,566
28/02/2025 4.50p 4.58p 4.40p 4.40p 883,257
27/02/2025 4.45p 4.60p 4.30p 4.50p 1,624,544
26/02/2025 4.45p 4.60p 4.30p 4.45p 301,508
25/02/2025 4.45p 4.60p 4.30p 4.45p 1,750,489
24/02/2025 4.45p 4.60p 4.30p 4.45p 497,858
21/02/2025 4.45p 4.60p 4.30p 4.45p 3,510,163
20/02/2025 4.40p 4.60p 4.20p 4.40p 1,415,052
19/02/2025 4.30p 4.58p 4.20p 4.40p 385,667
18/02/2025 4.20p 4.40p 4.16p 4.30p 563,883
17/02/2025 4.20p 4.30p 4.10p 4.20p 777,298
14/02/2025 4.15p 4.30p 4.10p 4.20p 567,261
13/02/2025 4.15p 4.24p 4.13p 4.20p 707,158
12/02/2025 4.15p 4.20p 4.11p 4.15p 3,881,088
11/02/2025 4.30p 4.30p 4.10p 4.15p 2,271,551
10/02/2025 4.50p 4.59p 4.20p 4.30p 7,240,365
07/02/2025 4.45p 4.69p 4.25p 4.50p 4,779,527
06/02/2025 4.43p 4.60p 4.25p 4.43p 1,526,145
05/02/2025 4.43p 4.60p 4.25p 4.43p 12,123,925
04/02/2025 4.43p 4.60p 4.25p 4.50p 1,961,477
03/02/2025 4.43p 4.60p 4.25p 4.50p 4,319,401
31/01/2025 4.25p 4.40p 4.10p 4.25p 1,035,941
30/01/2025 4.30p 4.40p 4.10p 4.25p 227,012
29/01/2025 4.35p 4.40p 4.20p 4.30p 356,029
28/01/2025 4.35p 4.40p 4.21p 4.35p 849,144
27/01/2025 4.35p 4.50p 4.20p 4.30p 1,071,322
24/01/2025 4.35p 4.50p 4.25p 4.35p 1,188,661
23/01/2025 4.40p 4.50p 4.20p 4.30p 682,307
22/01/2025 4.35p 4.50p 4.20p 4.35p 456,353
21/01/2025 4.35p 4.35p 4.23p 4.35p 301,094
20/01/2025 4.35p 4.50p 4.20p 4.35p 1,394,455
17/01/2025 4.35p 4.50p 4.25p 4.35p 607,567
16/01/2025 4.35p 4.50p 4.20p 4.35p 1,599,802
15/01/2025 4.35p 4.35p 4.24p 4.35p 429,110
14/01/2025 4.35p 4.50p 4.20p 4.20p 773,275
13/01/2025 4.25p 4.40p 4.12p 4.20p 557,634
10/01/2025 4.25p 4.40p 4.16p 4.20p 1,520,949
09/01/2025 4.25p 4.40p 4.10p 4.25p 729,113
08/01/2025 4.15p 4.20p 4.10p 4.15p 1,740,354
07/01/2025 4.25p 4.30p 4.10p 4.20p 3,426,182
06/01/2025 4.35p 4.50p 4.20p 4.25p 1,193,369
03/01/2025 4.35p 4.50p 4.12p 4.35p 324,507
02/01/2025 4.35p 4.50p 4.24p 4.35p 697,034
01/01/2025 4.35p 4.38p 4.23p 4.35p 539,573
31/12/2024 4.35p 4.38p 4.23p 4.35p 539,573
30/12/2024 4.35p 4.50p 4.20p 4.30p 745,477
27/12/2024 4.35p 4.50p 4.29p 4.33p 581,274
26/12/2024 4.35p 4.50p 4.20p 4.35p 182,296
25/12/2024 4.35p 4.50p 4.20p 4.35p 182,296
24/12/2024 4.35p 4.50p 4.20p 4.35p 182,296
23/12/2024 4.30p 4.50p 4.20p 4.30p 592,263
20/12/2024 4.30p 4.37p 4.20p 4.30p 2,438,012
19/12/2024 4.20p 4.40p 4.20p 4.30p 8,105,498
18/12/2024 4.30p 4.40p 4.12p 4.37p 6,948,705
17/12/2024 4.30p 4.40p 4.20p 4.30p 818,009
16/12/2024 4.30p 4.40p 4.23p 4.30p 2,263,068
13/12/2024 4.30p 4.40p 4.20p 4.30p 1,548,330
12/12/2024 4.30p 4.40p 4.25p 4.30p 359,672
11/12/2024 4.30p 4.40p 4.20p 4.21p 1,818,800
10/12/2024 4.30p 4.40p 4.20p 4.20p 1,309,294
09/12/2024 4.30p 4.40p 4.20p 4.30p 1,265,860
06/12/2024 4.25p 4.40p 4.20p 4.25p 2,238,536
05/12/2024 4.15p 4.35p 4.10p 4.25p 3,038,227
04/12/2024 4.15p 4.30p 4.00p 4.15p 3,381,893
03/12/2024 4.10p 4.30p 4.00p 4.15p 4,681,140
02/12/2024 4.05p 4.20p 3.90p 4.05p 1,738,156
29/11/2024 4.05p 4.20p 3.90p 4.05p 2,315,290
28/11/2024 4.05p 4.15p 3.90p 4.05p 3,410,058
27/11/2024 4.05p 4.20p 3.90p 4.00p 5,283,423
26/11/2024 4.05p 4.20p 3.96p 4.05p 2,129,158
25/11/2024 4.05p 4.16p 3.95p 4.05p 2,510,306
22/11/2024 4.05p 4.20p 3.90p 4.05p 343,378
21/11/2024 4.05p 4.20p 3.90p 4.05p 796,143
20/11/2024 4.05p 4.13p 3.96p 4.00p 691,689
19/11/2024 4.05p 4.20p 3.90p 4.05p 2,911,335
18/11/2024 4.05p 4.05p 3.90p 4.05p 3,724,769
15/11/2024 4.05p 4.20p 3.90p 4.00p 14,908,545
14/11/2024 4.05p 4.08p 3.90p 4.00p 2,703,540
13/11/2024 4.05p 4.08p 3.96p 4.05p 1,279,079
12/11/2024 4.05p 4.08p 3.99p 4.05p 1,500,449
11/11/2024 4.05p 4.20p 3.90p 4.05p 549,844
08/11/2024 4.05p 4.20p 3.90p 4.10p 4,226,858
07/11/2024 4.00p 4.20p 3.90p 4.05p 799,064
06/11/2024 4.00p 4.10p 3.90p 4.01p 2,259,711
05/11/2024 4.00p 4.08p 3.95p 3.99p 746,246
04/11/2024 4.00p 4.10p 3.90p 3.90p 455,637
01/11/2024 4.00p 4.10p 3.90p 4.00p 2,844,716
31/10/2024 4.05p 4.10p 3.90p 4.00p 3,323,340
30/10/2024 4.00p 4.10p 3.97p 4.05p 1,277,188
29/10/2024 4.00p 4.04p 3.90p 4.00p 3,868,841
28/10/2024 4.00p 4.10p 3.90p 4.05p 900,048
25/10/2024 4.00p 4.05p 3.93p 4.00p 685,008
24/10/2024 4.00p 4.10p 3.90p 4.00p 2,716,435
23/10/2024 4.00p 4.09p 3.91p 4.00p 1,779,260
22/10/2024 4.00p 4.10p 3.90p 4.00p 1,815,973
21/10/2024 4.00p 4.10p 3.90p 4.00p 3,911,613
18/10/2024 4.00p 4.05p 3.94p 4.00p 21,733,746
17/10/2024 4.00p 4.10p 3.94p 4.00p 1,769,645
16/10/2024 4.00p 4.10p 3.90p 4.00p 194,753
15/10/2024 4.00p 4.10p 3.90p 4.00p 1,143,659
14/10/2024 4.00p 4.10p 3.90p 4.00p 2,226,211
11/10/2024 4.00p 4.04p 3.90p 4.00p 1,625,799

Market data

Select a section