Savannah Resources Plc (AIM:SAV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.705
+0.105 (2.28%)
Nov 6, 2026, 3:48 PM GMT
Savannah Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.72 | 4.90 | 4.66 | 4.71 | 4.71 | 2.28% | 252,077 |
| Nov 5, 2026 | 4.65 | 4.80 | 4.60 | 4.60 | 4.60 | -1.08% | 6,051,006 |
| Nov 4, 2026 | 4.80 | 4.90 | 4.60 | 4.65 | 4.65 | -3.12% | 1,733,707 |
| Nov 3, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | - | 452,473 |
| Nov 2, 2026 | 4.80 | 4.90 | 4.70 | 4.80 | 4.80 | 2.13% | 1,701,392 |
| Oct 30, 2026 | 4.95 | 5.10 | 4.70 | 4.70 | 4.70 | -2.08% | 1,942,788 |
| Oct 29, 2026 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 1,242,009 |
| Oct 28, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 1,027,843 |
| Oct 27, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 4,021,697 |
| Oct 26, 2026 | 5.00 | 5.10 | 4.90 | 5.00 | 5.00 | - | 4,632,196 |
| Oct 23, 2026 | 5.10 | 5.20 | 4.90 | 5.00 | 5.00 | -1.96% | 1,287,764 |
| Oct 22, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 1,013,803 |
| Oct 21, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 2,189,134 |
| Oct 20, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,565,664 |
| Oct 19, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | - | 1,486,961 |
| Oct 16, 2026 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 1.59% | 1,266,911 |
| Oct 15, 2026 | 5.10 | 5.15 | 5.00 | 5.02 | 5.02 | -3.09% | 1,960,449 |
| Oct 14, 2026 | 5.20 | 5.20 | 5.00 | 5.18 | 5.18 | -0.38% | 3,071,878 |
| Oct 13, 2026 | 5.35 | 5.50 | 5.16 | 5.20 | 5.20 | -1.89% | 3,088,377 |
| Oct 12, 2026 | 5.35 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 1,098,168 |
| Oct 9, 2026 | 5.35 | 5.50 | 5.20 | 5.40 | 5.40 | 0.93% | 1,688,864 |
| Oct 8, 2026 | 5.35 | 5.50 | 5.25 | 5.35 | 5.35 | - | 1,201,665 |
| Oct 7, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | 0.94% | 1,146,078 |
| Oct 6, 2026 | 5.40 | 5.50 | 5.20 | 5.30 | 5.30 | -1.85% | 5,495,809 |
| Oct 5, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | 0.75% | 1,882,786 |
| Oct 2, 2026 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | -0.74% | 647,018 |
| Oct 1, 2026 | 5.45 | 5.50 | 5.30 | 5.40 | 5.40 | - | 2,874,158 |
| Sep 30, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | - | 1,833,824 |
| Sep 29, 2026 | 5.40 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 3,091,046 |
| Sep 28, 2026 | 5.40 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 27,358,776 |
| Sep 25, 2026 | 5.70 | 5.74 | 5.30 | 5.40 | 5.40 | -7.22% | 16,758,787 |
| Sep 18, 2026 | 6.05 | 6.20 | 5.80 | 5.82 | 5.82 | -3.00% | 1,157,556 |
| Sep 17, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 1,756,066 |
| Sep 16, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 945,617 |
| Sep 15, 2026 | 6.05 | 6.20 | 5.80 | 6.00 | 6.00 | -0.83% | 717,802 |
| Sep 14, 2026 | 6.05 | 6.20 | 5.90 | 6.05 | 6.05 | - | 466,156 |
| Sep 11, 2026 | 6.10 | 6.20 | 5.90 | 6.05 | 6.05 | -0.82% | 528,024 |
| Sep 10, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | -1.61% | 562,516 |
| Sep 9, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 357,379 |
| Sep 8, 2026 | 5.85 | 6.20 | 5.70 | 6.10 | 6.10 | 4.27% | 2,017,530 |
| Sep 7, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 181,109 |
| Sep 4, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | -2.50% | 3,285,415 |
| Sep 3, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 234,390 |
| Sep 2, 2026 | 5.90 | 6.00 | 5.70 | 5.85 | 5.85 | -4.10% | 422,106 |
| Sep 1, 2026 | 5.90 | 6.10 | 5.80 | 6.10 | 6.10 | 3.39% | 441,317 |
| Aug 28, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | 1.03% | 124,230 |
| Aug 27, 2026 | 6.05 | 6.20 | 5.80 | 5.84 | 5.84 | -2.01% | 600,944 |
| Aug 26, 2026 | 6.05 | 6.20 | 5.88 | 5.96 | 5.96 | - | 1,300,509 |
| Aug 25, 2026 | 6.05 | 6.20 | 5.90 | 5.96 | 5.96 | -0.67% | 265,996 |
| Aug 24, 2026 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | - | 1,014,898 |