Savannah Resources Plc (FRA:SAV)
Germany
· Delayed Price · Currency is EUR 0.0446
+0.0044 (10.95%)
At close: Dec 5, 2025
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.26% | 21,299 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.30% | - |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.28% | - |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.43% | 129,722 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.43% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.34% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.32% | - |
| Sep 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.34% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.81% | 35,218 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 14.93% | 14,782 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.91% | - |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.42% | - |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.64% | - |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.24% | - |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.88% | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.91% | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.50% | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 10,350 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.82% | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.90% | - |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.45% | - |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.70% | - |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.74% | - |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.32% | - |
| Aug 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.71% | - |
| Aug 25, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.45% | 5,549 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.80% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.96% | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.08% | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,044 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.85% | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.67% | 26,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.15% | 10,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.29% | 15,000 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.55% | - |
| Aug 4, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -2.16% | 5,176 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.09% | - |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.67% | 40,785 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.18% | 50,000 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -6.22% | 77,000 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.04% | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.57% | 52,000 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -0.56% | 75,922 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -3.28% | 5,000 |