Savannah Goldfields Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.018	0.018	0.017	0.017	0.017	373,672
2026-02-06	0.018	0.018	0.016	0.017	0.017	1,931,994
2026-02-05	0.018	0.018	0.017	0.018	0.018	1,077,713
2026-02-04	0.018	0.018	0.017	0.018	0.018	8,682,012
2026-02-03	0.018	0.019	0.017	0.019	0.019	8,104,091
2026-02-02	0.019	0.019	0.017	0.017	0.017	11,556,296
2026-01-30	0.021	0.021	0.019	0.020	0.020	8,032,827
2026-01-29	0.020	0.021	0.020	0.020	0.020	25,218,531
2026-01-28	0.019	0.019	0.018	0.018	0.018	6,019,751
2026-01-27	0.020	0.020	0.018	0.018	0.018	4,785,018
2026-01-23	0.019	0.020	0.019	0.019	0.019	3,361,997
2026-01-22	0.020	0.020	0.019	0.019	0.019	3,316,702
2026-01-21	0.019	0.020	0.019	0.020	0.020	489,720
2026-01-20	0.020	0.021	0.019	0.019	0.019	2,235,165
2026-01-19	0.021	0.021	0.018	0.019	0.019	4,289,091
2026-01-16	0.021	0.021	0.020	0.021	0.021	3,091,883
2026-01-15	0.021	0.022	0.021	0.022	0.022	6,468,181
2026-01-14	0.020	0.021	0.020	0.021	0.021	379,433
2026-01-13	0.020	0.021	0.019	0.019	0.019	6,444,247
2026-01-12	0.021	0.022	0.020	0.020	0.020	5,005,098
2026-01-09	0.022	0.022	0.020	0.021	0.021	2,358,677
2026-01-08	0.020	0.022	0.019	0.022	0.022	13,257,305
2026-01-07	0.020	0.022	0.020	0.020	0.020	17,471,874
2026-01-06	0.021	0.021	0.018	0.019	0.019	23,777,600
2026-01-05	0.020	0.022	0.020	0.021	0.021	19,051,891
2026-01-02	0.019	0.020	0.018	0.020	0.020	4,345,930
2025-12-31	0.017	0.019	0.017	0.019	0.019	3,525,076
2025-12-30	0.016	0.018	0.016	0.018	0.018	6,232,577
2025-12-29	0.017	0.017	0.017	0.017	0.017	20,739,130
2025-12-24	0.018	0.018	0.016	0.017	0.017	8,401,593
2025-12-23	0.018	0.018	0.017	0.018	0.018	6,378,325
2025-12-22	0.018	0.018	0.017	0.018	0.018	3,174,095
2025-12-19	0.018	0.018	0.017	0.018	0.018	5,667,221
2025-12-18	0.018	0.018	0.018	0.018	0.018	4,252,451
2025-12-17	0.016	0.019	0.016	0.017	0.017	21,886,299
2025-12-16	0.015	0.015	0.014	0.015	0.015	6,477,504
2025-12-15	0.017	0.017	0.015	0.015	0.015	13,257,023
2025-12-12	0.017	0.017	0.015	0.017	0.017	18,777,329
2025-12-11	0.018	0.018	0.015	0.016	0.016	14,223,240
2025-12-10	0.019	0.019	0.017	0.018	0.018	1,022,701
2025-12-09	0.018	0.018	0.017	0.017	0.017	2,899,894
2025-12-08	0.020	0.020	0.018	0.019	0.019	5,308,086
2025-12-05	0.020	0.020	0.019	0.020	0.020	2,160,902
2025-12-04	0.020	0.021	0.019	0.019	0.019	7,820,528
2025-12-03	0.019	0.020	0.019	0.019	0.019	1,429,134
2025-12-02	0.020	0.020	0.019	0.020	0.020	3,484,854
2025-12-01	0.020	0.020	0.019	0.019	0.019	4,128,292
2025-11-28	0.019	0.019	0.018	0.019	0.019	3,433,154
2025-11-27	0.019	0.020	0.019	0.020	0.020	1,240,399
2025-11-26	0.019	0.020	0.019	0.019	0.019	5,278,953
2025-11-25	0.020	0.021	0.018	0.018	0.018	11,771,237
2025-11-24	0.019	0.019	0.019	0.019	0.019	474,157
2025-11-21	0.019	0.019	0.018	0.019	0.019	3,563,602
2025-11-20	0.020	0.020	0.019	0.019	0.019	551,386
2025-11-19	0.018	0.019	0.018	0.019	0.019	697,928
2025-11-18	0.019	0.019	0.018	0.018	0.018	1,900,122
2025-11-17	0.020	0.020	0.019	0.019	0.019	1,490,703
2025-11-14	0.019	0.019	0.017	0.019	0.019	10,843,712
2025-11-13	0.020	0.020	0.019	0.020	0.020	1,678,026
2025-11-12	0.020	0.020	0.019	0.020	0.020	1,802,472

← NewerPage 4 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.