Savannah Resources Plc (AIM:SAV)
London
· Delayed Price · Currency is GBP · Price in GBX 3.550
-0.100 (-2.74%)
Dec 5, 2025, 4:38 PM GMT+1
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.70 | 3.65 | 3.70 | - | 1.34% | 791,376 |
| Dec 4, 2025 | 3.85 | 3.80 | 3.66 | 3.65 | 3.65 | -5.19% | 3,398,837 |
| Dec 3, 2025 | 3.83 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 1,474,135 |
| Dec 2, 2025 | 3.83 | 3.90 | 3.75 | 3.90 | 3.90 | 3.45% | 2,534,545 |
| Dec 1, 2025 | 3.75 | 3.80 | 3.70 | 3.77 | 3.77 | -0.79% | 3,492,564 |
| Nov 28, 2025 | 3.75 | 4.00 | 3.50 | 3.80 | 3.80 | 2.70% | 11,486,360 |
| Nov 27, 2025 | 3.70 | 3.90 | 3.60 | 3.70 | 3.70 | - | 4,689,646 |
| Nov 26, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 7.25% | 3,037,959 |
| Nov 25, 2025 | 3.40 | 3.60 | 3.30 | 3.45 | 3.45 | 2.99% | 1,316,824 |
| Nov 24, 2025 | 3.30 | 3.40 | 3.20 | 3.35 | 3.35 | - | 3,125,901 |
| Nov 21, 2025 | 3.34 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 4,923,358 |
| Nov 20, 2025 | 3.35 | 3.50 | 3.30 | 3.40 | 3.40 | -2.86% | 4,924,074 |
| Nov 19, 2025 | 3.55 | 3.60 | 3.33 | 3.50 | 3.50 | - | 6,532,575 |
| Nov 18, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -1.41% | 3,099,061 |
| Nov 17, 2025 | 3.60 | 3.70 | 3.50 | 3.55 | 3.55 | -1.39% | 6,003,660 |
| Nov 14, 2025 | 3.70 | 3.80 | 3.50 | 3.60 | 3.60 | -2.70% | 4,563,528 |
| Nov 13, 2025 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 3,892,319 |
| Nov 12, 2025 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 2,817,366 |
| Nov 11, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | - | 2,141,215 |
| Nov 10, 2025 | 3.85 | 4.00 | 3.70 | 3.85 | 3.85 | -0.77% | 2,584,489 |
| Nov 7, 2025 | 3.75 | 3.90 | 3.60 | 3.88 | 3.88 | 10.86% | 8,698,417 |
| Nov 6, 2025 | 3.85 | 3.90 | 3.50 | 3.50 | 3.50 | -7.89% | 3,269,909 |
| Nov 5, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 1,504,882 |
| Nov 4, 2025 | 3.95 | 4.10 | 3.80 | 3.90 | 3.90 | -1.27% | 971,137 |
| Nov 3, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | - | 1,014,604 |
| Oct 31, 2025 | 3.95 | 4.10 | 3.88 | 3.95 | 3.95 | - | 683,419 |
| Oct 30, 2025 | 3.95 | 4.10 | 3.80 | 3.95 | 3.95 | -1.50% | 1,083,394 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.80 | 4.01 | 4.01 | -0.99% | 2,489,563 |
| Oct 28, 2025 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 2,735,624 |
| Oct 27, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -1.20% | 2,097,692 |
| Oct 24, 2025 | 4.10 | 4.20 | 4.00 | 4.15 | 4.15 | 1.22% | 1,644,338 |
| Oct 23, 2025 | 4.25 | 4.40 | 4.10 | 4.10 | 4.10 | -3.53% | 3,169,895 |
| Oct 22, 2025 | 4.20 | 4.40 | 4.10 | 4.25 | 4.25 | 1.19% | 917,596 |
| Oct 21, 2025 | 4.25 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,510,096 |
| Oct 20, 2025 | 4.25 | 4.35 | 4.10 | 4.15 | 4.15 | -1.66% | 895,443 |
| Oct 17, 2025 | 4.30 | 4.40 | 4.10 | 4.22 | 4.22 | -1.86% | 3,109,810 |
| Oct 16, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,165,479 |
| Oct 15, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | 1.18% | 2,127,288 |
| Oct 14, 2025 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | -5.56% | 3,473,575 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 3,236,352 |
| Oct 10, 2025 | 4.30 | 4.35 | 4.10 | 4.10 | 4.10 | -4.65% | 1,400,030 |
| Oct 9, 2025 | 4.30 | 4.31 | 4.10 | 4.30 | 4.30 | - | 1,578,355 |
| Oct 8, 2025 | 4.35 | 4.50 | 4.10 | 4.30 | 4.30 | -1.15% | 6,171,644 |
| Oct 7, 2025 | 4.40 | 4.50 | 4.20 | 4.35 | 4.35 | -1.14% | 1,941,861 |
| Oct 6, 2025 | 4.40 | 4.50 | 4.25 | 4.40 | 4.40 | - | 2,457,830 |
| Oct 3, 2025 | 4.40 | 4.50 | 4.28 | 4.40 | 4.40 | - | 2,282,533 |
| Oct 2, 2025 | 4.20 | 4.40 | 4.10 | 4.40 | 4.40 | 5.26% | 4,465,863 |
| Oct 1, 2025 | 4.30 | 4.50 | 4.10 | 4.18 | 4.18 | -1.65% | 1,543,005 |
| Sep 30, 2025 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | - | 1,368,294 |
| 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% | 982,767 |
| Sep 25, 2025 | 4.35 | 4.50 | 4.20 | 4.25 | 4.25 | -8.01% | 1,973,665 |
| 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% | 6,132,660 |
| Sep 22, 2025 | 4.35 | 4.50 | 4.21 | 4.35 | 4.35 | -0.23% | 1,822,797 |
| Sep 19, 2025 | 4.45 | 4.60 | 4.30 | 4.36 | 4.36 | -3.11% | 917,731 |
| Sep 18, 2025 | 4.55 | 4.80 | 4.30 | 4.50 | 4.50 | 2.27% | 2,233,420 |
| Sep 17, 2025 | 4.55 | 4.80 | 4.30 | 4.40 | 4.40 | -2.22% | 759,477 |
| Sep 16, 2025 | 4.60 | 4.80 | 4.32 | 4.50 | 4.50 | -1.10% | 2,655,082 |
| Sep 15, 2025 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | 1.11% | 3,291,410 |
| Sep 12, 2025 | 4.50 | 4.60 | 4.20 | 4.50 | 4.50 | - | 3,009,367 |
| Sep 11, 2025 | 4.35 | 4.60 | 4.20 | 4.50 | 4.50 | 3.45% | 1,293,625 |
| 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% | 5,421,179 |
| 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% | 1,775,875 |
| Sep 4, 2025 | 4.05 | 4.30 | 3.65 | 3.90 | 3.90 | -6.02% | 25,805,640 |
| Sep 3, 2025 | 4.20 | 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 | - | 1,664,230 |
| Sep 1, 2025 | 4.20 | 4.39 | 4.00 | 4.20 | 4.20 | - | 1,075,649 |
| Aug 29, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | -4.11% | 1,139,500 |
| Aug 28, 2025 | 4.20 | 4.39 | 4.12 | 4.38 | 4.38 | 1.86% | 1,290,206 |
| Aug 27, 2025 | 4.20 | 4.40 | 4.00 | 4.30 | 4.30 | 1.18% | 4,002,014 |
| Aug 26, 2025 | 4.20 | 4.40 | 4.00 | 4.25 | 4.25 | 2.41% | 5,540,722 |
| Aug 22, 2025 | 4.00 | 4.30 | 3.90 | 4.15 | 4.15 | -0.72% | 11,878,290 |
| Aug 21, 2025 | 3.65 | 4.18 | 3.50 | 4.18 | 4.18 | 18.75% | 5,491,717 |
| Aug 20, 2025 | 3.55 | 3.70 | 3.40 | 3.52 | 3.52 | -0.85% | 1,597,718 |
| Aug 19, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 491,759 |
| Aug 18, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 831,267 |
| Aug 15, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 330,429 |
| Aug 14, 2025 | 3.50 | 3.70 | 3.40 | 3.55 | 3.55 | 5.97% | 1,663,789 |
| Aug 13, 2025 | 3.50 | 3.64 | 3.30 | 3.35 | 3.35 | - | 127,388 |
| Aug 12, 2025 | 3.35 | 3.70 | 3.20 | 3.35 | 3.35 | - | 356,088 |
| Aug 11, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 1,124,907 |
| Aug 8, 2025 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | 1.21% | 1,557,221 |
| Aug 7, 2025 | 3.40 | 3.60 | 3.20 | 3.31 | 3.31 | -2.65% | 975,132 |
| Aug 6, 2025 | 3.50 | 3.60 | 3.20 | 3.40 | 3.40 | -2.86% | 649,061 |
| Aug 5, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 465,370 |
| Aug 4, 2025 | 3.50 | 3.70 | 3.33 | 3.50 | 3.50 | 3.55% | 322,480 |
| Aug 1, 2025 | 3.50 | 3.70 | 3.30 | 3.38 | 3.38 | -3.43% | 409,803 |
| Jul 31, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 159,693 |
| Jul 30, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | - | 543,723 |
| Jul 29, 2025 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | -5.41% | 823,157 |
| Jul 28, 2025 | 3.50 | 3.70 | 3.30 | 3.70 | 3.70 | 5.71% | 346,083 |
| Jul 25, 2025 | 3.40 | 3.70 | 3.20 | 3.50 | 3.50 | -5.41% | 1,155,659 |
| Jul 24, 2025 | 3.40 | 3.70 | 3.20 | 3.70 | 3.70 | 8.82% | 247,963 |
| Jul 23, 2025 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 473,422 |
| Jul 22, 2025 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 593,354 |
| Jul 21, 2025 | 3.40 | 3.60 | 3.20 | 3.40 | 3.40 | - | 478,841 |
| Jul 18, 2025 | 3.50 | 3.60 | 3.30 | 3.40 | 3.40 | -2.86% | 1,307,582 |