Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 3.350
-0.050 (-1.47%)
Nov 21, 2025, 4:36 PM GMT+1
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.34 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 4,923,358 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 4,924,074 |
| Nov 19, 2025 | 3.55 | 3.60 | 3.33 | 3.50 | 3.50 | - | 6,532,575 |
| Nov 18, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -1.41% | 3,099,061 |
| Nov 17, 2025 | 3.60 | 3.70 | 3.50 | 3.55 | 3.55 | -1.39% | 6,003,660 |
| Nov 14, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 4,563,528 |
| Nov 13, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 3,892,319 |
| Nov 12, 2025 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 2,817,366 |
| Nov 11, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 2,141,215 |
| Nov 10, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | -0.77% | 2,584,489 |
| Nov 7, 2025 | 3.75 | 3.90 | 3.60 | 3.88 | 3.88 | 10.86% | 8,698,417 |
| Nov 6, 2025 | 3.85 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 3,269,909 |
| Nov 5, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,504,882 |
| Nov 4, 2025 | 3.95 | 4.10 | 3.80 | 3.90 | 3.90 | -1.27% | 971,137 |
| Nov 3, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 1,014,604 |
| Oct 31, 2025 | 3.95 | 4.10 | 3.88 | 3.95 | 3.95 | - | 683,419 |
| Oct 30, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | -1.50% | 1,083,394 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.80 | 4.01 | 4.01 | -0.99% | 2,489,563 |
| Oct 28, 2025 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 2,735,624 |
| Oct 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -1.20% | 2,097,692 |
| Oct 24, 2025 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 1.22% | 1,644,338 |
| Oct 23, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -3.53% | 3,169,895 |
| Oct 22, 2025 | 4.20 | 4.40 | 4.10 | 4.25 | 4.25 | 1.19% | 917,596 |
| Oct 21, 2025 | 4.25 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,510,096 |
| Oct 20, 2025 | 4.25 | 4.35 | 4.10 | 4.15 | 4.15 | -1.66% | 895,443 |
| Oct 17, 2025 | 4.30 | 4.40 | 4.10 | 4.22 | 4.22 | -1.86% | 3,109,810 |
| Oct 16, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,165,479 |
| Oct 15, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 1.18% | 2,127,288 |
| Oct 14, 2025 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | -5.56% | 3,473,575 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 3,236,352 |
| Oct 10, 2025 | 4.30 | 4.35 | 4.10 | 4.10 | 4.10 | -4.65% | 1,400,030 |
| Oct 9, 2025 | 4.30 | 4.31 | 4.10 | 4.30 | 4.30 | - | 1,578,355 |
| Oct 8, 2025 | 4.35 | 4.50 | 4.10 | 4.30 | 4.30 | -1.15% | 6,171,644 |
| Oct 7, 2025 | 4.40 | 4.50 | 4.20 | 4.35 | 4.35 | -1.14% | 1,941,861 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.25 | 4.40 | 4.40 | - | 2,457,830 |
| Oct 3, 2025 | 4.40 | 4.50 | 4.28 | 4.40 | 4.40 | - | 2,282,533 |
| Oct 2, 2025 | 4.20 | 4.40 | 4.10 | 4.40 | 4.40 | 5.26% | 4,465,863 |
| Oct 1, 2025 | 4.30 | 4.50 | 4.10 | 4.18 | 4.18 | -1.65% | 1,543,005 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | - | 1,368,294 |
| Sep 29, 2025 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | -1.16% | 853,119 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 982,767 |
| Sep 25, 2025 | 4.35 | 4.50 | 4.20 | 4.25 | 4.25 | -8.01% | 1,973,665 |
| Sep 24, 2025 | 4.25 | 4.62 | 4.10 | 4.62 | 4.62 | 10.00% | 1,396,758 |
| Sep 23, 2025 | 4.35 | 4.50 | 4.10 | 4.20 | 4.20 | -3.45% | 6,132,660 |
| Sep 22, 2025 | 4.35 | 4.50 | 4.21 | 4.35 | 4.35 | -0.23% | 1,822,797 |
| Sep 19, 2025 | 4.45 | 4.60 | 4.30 | 4.36 | 4.36 | -3.11% | 917,731 |
| Sep 18, 2025 | 4.55 | 4.80 | 4.30 | 4.50 | 4.50 | 2.27% | 2,233,420 |
| Sep 17, 2025 | 4.55 | 4.80 | 4.30 | 4.40 | 4.40 | -2.22% | 759,477 |
| Sep 16, 2025 | 4.60 | 4.80 | 4.32 | 4.50 | 4.50 | -1.10% | 2,655,082 |
| Sep 15, 2025 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | 1.11% | 3,291,410 |