Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
-0.42 (-7.22%)
Sep 25, 2026, 5:05 PM GMT
Savannah Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.74 | 5.48 | 5.30 | 5.40 | 5.40 | -7.22% | 16,668,789 |
| Sep 18, 2026 | 6.04 | 6.10 | 5.82 | 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 | 6.06 | 6.20 | 5.80 | 6.00 | 6.00 | - | 945,617 |
| Sep 15, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | -0.83% | 717,802 |
| Sep 14, 2026 | 5.90 | 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 | 6.17 | 6.20 | 6.20 | 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% | 1,785,415 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 234,393 |
| Sep 2, 2026 | 5.82 | 6.00 | 5.70 | 5.85 | 5.85 | -4.10% | 422,105 |
| 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 |
| Aug 21, 2026 | 5.90 | 6.14 | 5.87 | 6.00 | 6.00 | 1.69% | 3,344,999 |
| Aug 20, 2026 | 5.95 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 1,212,727 |
| Aug 19, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 787,138 |
| Aug 18, 2026 | 5.95 | 6.10 | 5.80 | 5.95 | 5.95 | - | 2,212,547 |
| Aug 17, 2026 | 5.95 | 6.10 | 5.80 | 5.95 | 5.95 | -0.83% | 3,395,978 |
| Aug 14, 2026 | 5.95 | 6.10 | 5.80 | 6.00 | 6.00 | 0.84% | 1,009,300 |
| Aug 13, 2026 | 6.00 | 6.10 | 5.80 | 5.95 | 5.95 | -2.46% | 1,139,836 |
| Aug 12, 2026 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 2.52% | 3,583,425 |
| Aug 11, 2026 | 5.90 | 6.10 | 5.80 | 5.95 | 5.95 | 0.85% | 763,714 |
| Aug 10, 2026 | 5.70 | 5.90 | 5.60 | 5.90 | 5.90 | 3.51% | 2,124,000 |
| Aug 7, 2026 | 5.55 | 5.80 | 5.50 | 5.70 | 5.70 | 2.70% | 2,101,200 |
| Aug 6, 2026 | 5.35 | 5.67 | 5.20 | 5.55 | 5.55 | 3.74% | 5,143,194 |
| Aug 5, 2026 | 5.10 | 5.45 | 5.09 | 5.35 | 5.35 | 5.31% | 6,405,010 |
| Aug 4, 2026 | 5.05 | 5.10 | 5.00 | 5.08 | 5.08 | 1.20% | 9,332,145 |
| Aug 3, 2026 | 5.45 | 5.50 | 4.89 | 5.02 | 5.02 | -7.89% | 20,474,535 |
| Jul 31, 2026 | 5.80 | 6.00 | 5.30 | 5.45 | 5.45 | -5.71% | 8,097,193 |
| Jul 30, 2026 | 5.90 | 6.00 | 5.60 | 5.78 | 5.78 | -2.03% | 5,194,327 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -0.67% | 1,173,755 |
| Jul 28, 2026 | 5.90 | 6.20 | 5.80 | 5.94 | 5.94 | 0.68% | 1,972,359 |
| Jul 27, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 4,579,653 |
| 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 | 6.35 | 6.50 | 6.00 | 6.10 | 6.10 | -3.94% | 3,593,206 |
| 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% | 5,855,326 |
| 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 |