Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 4.142
-0.108 (-2.54%)
Sep 30, 2025, 3:56 PM GMT+1
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.25 | 4.50 | 4.10 | 4.28 | 4.28 | 0.68% | 1,065,181 |
| 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% | 1,202,765 |
| Sep 25, 2025 | 4.35 | 4.50 | 4.20 | 4.25 | 4.25 | -8.01% | 1,973,664 |
| 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% | 6,132,659 |
| Sep 22, 2025 | 4.30 | 4.50 | 4.21 | 4.35 | 4.35 | -0.23% | 1,874,746 |
| Sep 19, 2025 | 4.45 | 4.60 | 4.30 | 4.36 | 4.36 | -3.11% | 955,687 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.30 | 4.50 | 4.50 | 2.27% | 2,233,420 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.30 | 4.40 | 4.40 | -2.22% | 759,477 |
| Sep 16, 2025 | 4.66 | 4.80 | 4.32 | 4.50 | 4.50 | -1.10% | 2,702,781 |
| Sep 15, 2025 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | 1.11% | 3,291,410 |
| Sep 12, 2025 | 4.49 | 4.60 | 4.20 | 4.50 | 4.50 | - | 3,009,368 |
| Sep 11, 2025 | 4.35 | 4.60 | 4.20 | 4.50 | 4.50 | 3.45% | 1,310,622 |
| Sep 10, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,694,787 |
| Sep 9, 2025 | 4.10 | 4.50 | 4.00 | 4.35 | 4.35 | 6.10% | 5,421,178 |
| Sep 8, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 8,805,498 |
| Sep 5, 2025 | 3.90 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 1,775,876 |
| Sep 4, 2025 | 4.00 | 4.30 | 3.65 | 3.90 | 3.90 | -6.02% | 25,805,642 |
| Sep 3, 2025 | 4.10 | 4.49 | 4.00 | 4.15 | 4.15 | -1.19% | 2,597,707 |
| Sep 2, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 1,664,229 |
| Sep 1, 2025 | 4.38 | 4.39 | 4.00 | 4.20 | 4.20 | - | 1,177,238 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.00 | 4.20 | 4.20 | -4.11% | 1,139,500 |
| 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 |