Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 4.200
-0.180 (-4.11%)
Aug 29, 2025, 4:35 PM GMT+1
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.35 | 4.40 | 4.00 | 4.20 | 4.20 | -4.11% | 1,139,499 |
| Aug 28, 2025 | 4.39 | 4.39 | 4.12 | 4.38 | 4.38 | 1.86% | 1,290,206 |
| Aug 27, 2025 | 4.16 | 4.40 | 4.00 | 4.30 | 4.30 | 1.18% | 4,002,014 |
| Aug 26, 2025 | 4.15 | 4.40 | 4.00 | 4.25 | 4.25 | 2.41% | 5,540,723 |
| Aug 22, 2025 | 4.10 | 4.30 | 3.90 | 4.15 | 4.15 | -0.72% | 11,878,290 |
| Aug 21, 2025 | 3.80 | 4.18 | 3.50 | 4.18 | 4.18 | 18.75% | 5,491,717 |
| Aug 20, 2025 | 3.64 | 3.70 | 3.40 | 3.52 | 3.52 | -0.85% | 1,597,718 |
| Aug 19, 2025 | 3.63 | 3.70 | 3.40 | 3.55 | 3.55 | - | 518,704 |
| Aug 18, 2025 | 3.68 | 3.70 | 3.40 | 3.55 | 3.55 | - | 899,731 |
| Aug 15, 2025 | 3.64 | 3.70 | 3.40 | 3.55 | 3.55 | - | 350,430 |
| Aug 14, 2025 | 3.49 | 3.70 | 3.40 | 3.55 | 3.55 | 5.97% | 1,731,410 |
| Aug 13, 2025 | 3.47 | 3.64 | 3.30 | 3.35 | 3.35 | - | 127,388 |
| Aug 12, 2025 | 3.20 | 3.70 | 3.20 | 3.35 | 3.35 | - | 476,038 |
| Aug 11, 2025 | 3.33 | 3.50 | 3.20 | 3.35 | 3.35 | - | 1,124,907 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.20 | 3.35 | 3.35 | 1.21% | 1,616,507 |
| Aug 7, 2025 | 3.60 | 3.60 | 3.20 | 3.31 | 3.31 | -2.65% | 975,132 |
| Aug 6, 2025 | 3.48 | 3.60 | 3.20 | 3.40 | 3.40 | -2.86% | 664,229 |
| Aug 5, 2025 | 3.48 | 3.70 | 3.30 | 3.50 | 3.50 | - | 465,370 |
| Aug 4, 2025 | 3.53 | 3.70 | 3.33 | 3.50 | 3.50 | 3.55% | 322,480 |
| Aug 1, 2025 | 3.30 | 3.70 | 3.30 | 3.38 | 3.38 | -3.43% | 409,803 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.30 | 3.50 | 3.50 | - | 159,693 |
| Jul 30, 2025 | 3.55 | 3.60 | 3.40 | 3.50 | 3.50 | - | 543,723 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.30 | 3.50 | 3.50 | -5.41% | 1,023,157 |
| Jul 28, 2025 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 5.71% | 346,083 |
| Jul 25, 2025 | 3.60 | 3.70 | 3.20 | 3.50 | 3.50 | -5.41% | 1,155,658 |
| Jul 24, 2025 | 3.43 | 3.70 | 3.20 | 3.70 | 3.70 | 8.82% | 247,963 |
| Jul 23, 2025 | 3.43 | 3.60 | 3.20 | 3.40 | 3.40 | - | 506,856 |
| Jul 22, 2025 | 3.35 | 3.60 | 3.20 | 3.40 | 3.40 | - | 593,354 |
| Jul 21, 2025 | 3.49 | 3.60 | 3.20 | 3.40 | 3.40 | - | 528,842 |
| Jul 18, 2025 | 3.45 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 1,307,582 |
| Jul 17, 2025 | 3.57 | 3.60 | 3.42 | 3.50 | 3.50 | 1.16% | 428,063 |
| Jul 16, 2025 | 3.50 | 3.60 | 3.10 | 3.46 | 3.46 | 1.76% | 2,148,260 |
| Jul 15, 2025 | 3.40 | 3.50 | 3.10 | 3.40 | 3.40 | -2.02% | 499,257 |
| Jul 14, 2025 | 3.60 | 3.60 | 3.13 | 3.47 | 3.47 | 5.15% | 5,218,531 |
| Jul 11, 2025 | 3.22 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 1,419,239 |
| Jul 10, 2025 | 3.25 | 3.30 | 3.16 | 3.20 | 3.20 | -0.62% | 1,571,796 |
| Jul 9, 2025 | 3.32 | 3.40 | 3.10 | 3.22 | 3.22 | 0.63% | 4,688,942 |
| Jul 8, 2025 | 3.44 | 3.60 | 3.20 | 3.20 | 3.20 | -7.25% | 4,759,924 |
| Jul 7, 2025 | 3.50 | 3.60 | 3.40 | 3.45 | 3.45 | -1.43% | 946,140 |
| Jul 4, 2025 | 3.60 | 3.60 | 3.40 | 3.50 | 3.50 | - | 967,429 |
| Jul 3, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -1.69% | 881,613 |
| Jul 2, 2025 | 3.51 | 3.70 | 3.40 | 3.56 | 3.56 | -1.11% | 950,640 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.40 | 3.60 | 3.60 | 1.41% | 1,062,420 |
| Jun 30, 2025 | 3.54 | 3.70 | 3.40 | 3.55 | 3.55 | 1.43% | 1,115,924 |
| Jun 27, 2025 | 3.58 | 3.70 | 3.40 | 3.50 | 3.50 | -2.78% | 2,679,714 |
| Jun 26, 2025 | 3.60 | 3.80 | 3.52 | 3.60 | 3.60 | -2.70% | 3,272,946 |
| Jun 25, 2025 | 3.85 | 3.90 | 3.60 | 3.70 | 3.70 | -1.33% | 940,915 |
| Jun 24, 2025 | 3.84 | 3.90 | 3.61 | 3.75 | 3.75 | - | 637,431 |
| Jun 23, 2025 | 3.90 | 3.90 | 3.60 | 3.75 | 3.75 | -8.98% | 1,254,481 |
| Jun 20, 2025 | 3.90 | 4.12 | 3.60 | 4.12 | 4.12 | 11.35% | 1,430,322 |