Market data

Select a section

Savannah Resources

(SAV)
Sector: Precious Metals and Mining
3.70p
-0.05p -1.33
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3.75p 3.90p 3.61p 3.75p 637,431
23/06/2025 3.75p 3.90p 3.60p 3.75p 1,254,481
20/06/2025 3.75p 4.12p 3.60p 4.12p 1,430,322
19/06/2025 3.75p 3.87p 3.60p 3.70p 334,813
18/06/2025 3.75p 3.90p 3.60p 3.75p 312,288
17/06/2025 3.75p 3.90p 3.65p 3.75p 346,556
16/06/2025 3.75p 3.90p 3.60p 3.90p 588,286
13/06/2025 3.75p 3.90p 3.60p 3.75p 688,027
12/06/2025 3.75p 3.90p 3.60p 3.75p 222,664
11/06/2025 3.70p 3.80p 3.63p 3.70p 421,741
10/06/2025 3.70p 3.80p 3.60p 3.70p 2,628,369
09/06/2025 3.70p 3.80p 3.60p 3.70p 1,153,136
06/06/2025 3.70p 3.80p 3.66p 3.70p 3,034,917
05/06/2025 3.75p 3.80p 3.60p 3.70p 13,723,830
04/06/2025 3.75p 3.80p 3.60p 3.75p 5,196,732
03/06/2025 3.85p 3.90p 3.62p 3.70p 3,118,368
02/06/2025 4.00p 4.10p 3.80p 3.80p 2,537,380
30/05/2025 4.00p 4.10p 3.90p 4.00p 1,079,236
29/05/2025 4.00p 4.10p 3.90p 3.92p 469,605
28/05/2025 4.20p 4.30p 3.90p 3.90p 2,617,198
27/05/2025 4.35p 4.50p 4.10p 4.25p 547,424
26/05/2025 4.35p 4.50p 4.20p 4.35p 2,812,771
23/05/2025 4.35p 4.50p 4.20p 4.35p 2,812,771
22/05/2025 4.35p 4.42p 4.20p 4.35p 399,872
21/05/2025 4.35p 4.50p 4.28p 4.34p 360,714
20/05/2025 4.35p 4.50p 4.20p 4.34p 684,581
19/05/2025 4.35p 4.50p 4.20p 4.35p 646,237
16/05/2025 4.35p 4.50p 4.20p 4.45p 6,909,102
15/05/2025 4.35p 4.50p 4.20p 4.35p 781,958
14/05/2025 4.30p 4.40p 4.20p 4.35p 6,123,273
13/05/2025 4.40p 4.50p 4.29p 4.30p 6,432,487
12/05/2025 4.60p 4.70p 4.33p 4.50p 1,828,937
09/05/2025 4.55p 4.70p 4.50p 4.50p 956,032
08/05/2025 4.60p 4.70p 4.50p 4.55p 1,151,081
07/05/2025 4.65p 4.70p 4.50p 4.60p 929,052
06/05/2025 4.75p 4.80p 4.60p 4.60p 2,641,223
05/05/2025 4.85p 5.00p 4.70p 4.80p 2,774,740
02/05/2025 4.85p 5.00p 4.70p 4.80p 2,774,740
01/05/2025 4.85p 5.00p 4.70p 4.80p 676,523
30/04/2025 4.85p 5.00p 4.70p 4.78p 1,814,002
29/04/2025 4.80p 4.90p 4.70p 4.80p 2,835,557
28/04/2025 4.90p 5.00p 4.80p 4.85p 2,563,643
25/04/2025 5.05p 5.10p 4.90p 5.00p 562,679
24/04/2025 5.05p 5.10p 5.00p 5.05p 1,093,200
23/04/2025 5.10p 5.20p 5.00p 5.05p 2,052,212
22/04/2025 5.20p 5.30p 5.00p 5.14p 1,647,330
21/04/2025 5.20p 5.30p 5.11p 5.18p 944,498
18/04/2025 5.20p 5.30p 5.11p 5.18p 944,498
17/04/2025 5.20p 5.30p 5.11p 5.18p 944,498
16/04/2025 5.35p 5.50p 5.11p 5.20p 2,998,783
15/04/2025 5.35p 5.50p 5.20p 5.40p 2,333,507
14/04/2025 5.35p 5.50p 5.20p 5.40p 1,185,070
11/04/2025 5.45p 5.70p 5.20p 5.40p 2,740,218
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

Market data

Select a section