Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 5.90
0.00 (0.00%)
Jul 24, 2026, 4:35 PM GMT
Savannah Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,569,572 |
| Jul 23, 2026 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | - | 3,587,004 |
| Jul 22, 2026 | 6.10 | 6.24 | 5.80 | 5.90 | 5.90 | -3.28% | 5,481,165 |
| Jul 21, 2026 | 6.30 | 6.44 | 6.10 | 6.10 | 6.10 | -3.94% | 3,593,208 |
| Jul 20, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 0.79% | 2,324,055 |
| Jul 17, 2026 | 6.35 | 6.50 | 6.20 | 6.30 | 6.30 | - | 484,378 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 1,904,204 |
| Jul 15, 2026 | 6.35 | 6.60 | 6.20 | 6.50 | 6.50 | 4.00% | 5,355,326 |
| Jul 14, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 875,970 |
| Jul 13, 2026 | 6.25 | 6.40 | 6.12 | 6.25 | 6.25 | - | 1,130,899 |
| Jul 10, 2026 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | -0.16% | 1,709,409 |
| Jul 9, 2026 | 6.20 | 6.30 | 6.10 | 6.26 | 6.26 | 0.97% | 927,765 |
| Jul 8, 2026 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 780,094 |
| Jul 7, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 708,945 |
| Jul 6, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 937,760 |
| Jul 3, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 406,957 |
| Jul 2, 2026 | 6.35 | 6.50 | 6.20 | 6.30 | 6.30 | 0.32% | 599,290 |
| Jul 1, 2026 | 6.35 | 6.50 | 6.20 | 6.28 | 6.28 | -3.38% | 1,622,439 |
| Jun 30, 2026 | 6.35 | 6.50 | 6.10 | 6.50 | 6.50 | 3.17% | 1,976,996 |
| Jun 29, 2026 | 6.20 | 6.50 | 6.00 | 6.30 | 6.30 | 3.28% | 1,405,570 |
| Jun 26, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -2.24% | 4,303,124 |
| Jun 25, 2026 | 6.30 | 6.40 | 6.20 | 6.24 | 6.24 | -0.95% | 401,992 |
| Jun 24, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 837,829 |
| Jun 23, 2026 | 6.25 | 6.40 | 6.10 | 6.30 | 6.30 | 0.80% | 1,013,542 |
| Jun 22, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 809,926 |
| Jun 19, 2026 | 6.10 | 6.40 | 6.00 | 6.25 | 6.25 | 4.17% | 1,040,768 |
| Jun 18, 2026 | 6.25 | 6.40 | 6.00 | 6.00 | 6.00 | -4.00% | 3,395,508 |
| Jun 17, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 298,318 |
| Jun 16, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 680,478 |
| Jun 15, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | 2.46% | 1,668,146 |
| Jun 12, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.93% | 6,987,677 |
| Jun 11, 2026 | 6.20 | 6.30 | 6.10 | 6.22 | 6.22 | -0.96% | 1,095,043 |
| Jun 10, 2026 | 6.70 | 6.80 | 5.90 | 6.28 | 6.28 | -5.42% | 13,428,370 |
| Jun 9, 2026 | 6.70 | 6.80 | 6.60 | 6.64 | 6.64 | -0.90% | 545,337 |
| Jun 8, 2026 | 6.85 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 3,647,200 |
| Jun 5, 2026 | 6.95 | 7.10 | 6.80 | 6.85 | 6.85 | -0.15% | 2,350,424 |
| Jun 4, 2026 | 7.10 | 7.20 | 6.80 | 6.86 | 6.86 | -3.38% | 1,105,686 |
| Jun 3, 2026 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 2.90% | 3,516,855 |
| Jun 2, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 4,744,325 |
| Jun 1, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | -1.15% | 6,071,719 |
| May 29, 2026 | 6.90 | 7.00 | 6.80 | 6.98 | 6.98 | 1.16% | 1,394,778 |
| May 28, 2026 | 7.00 | 7.20 | 6.80 | 6.90 | 6.90 | -1.43% | 2,470,607 |
| May 27, 2026 | 7.15 | 7.20 | 6.80 | 7.00 | 7.00 | -2.10% | 4,142,173 |
| May 26, 2026 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | -2.05% | 3,281,824 |
| May 22, 2026 | 7.15 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 1,787,450 |
| May 21, 2026 | 7.30 | 7.40 | 7.00 | 7.15 | 7.15 | -0.69% | 3,100,914 |
| May 20, 2026 | 7.25 | 7.40 | 7.10 | 7.20 | 7.20 | 1.41% | 6,586,474 |
| May 19, 2026 | 7.00 | 7.40 | 7.00 | 7.10 | 7.10 | 1.43% | 6,769,941 |
| May 18, 2026 | 7.00 | 7.10 | 6.70 | 7.00 | 7.00 | 1.45% | 6,598,992 |
| May 15, 2026 | 6.80 | 7.00 | 6.70 | 6.90 | 6.90 | 1.77% | 6,260,850 |