Savannah Resources Plc (FRA:SAV)
Germany · Delayed Price · Currency is EUR 0.0372
-0.0028 (-7.00%)
At close: Dec 19, 2025
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.00% | 152,951 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.17% | - |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.52% | 6,068 |
| Dec 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,118 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.37% | - |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.54% | - |
| Dec 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.49% | 1,629 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.50% | 200 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.31% | - |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.95% | 40,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.50% | 300,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.54% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.50% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 531 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.67% | - |
| Nov 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.16% | 3,000 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.00% | 9,245 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.23% | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 144,000 |
| Nov 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.65% | 32,247 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.09% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.16% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.29% | 65,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.47% | - |
| Nov 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.48% | 10,750 |
| Nov 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.47% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.86% | - |
| Oct 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -10.42% | 48,308 |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 22,624 |
| Oct 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.00% | - |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.35% | 48,600 |
| Oct 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.37% | 32,608 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -1.79% | 53,427 |
| Oct 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.19% | 60,299 |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.79% | 15,000 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 5,000 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 19,237 |