Savannah Goldfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.018	0.018	0.015	0.017	0.017	5,036,969
2025-08-18	0.017	0.018	0.017	0.018	0.018	623,025
2025-08-15	0.018	0.019	0.018	0.019	0.019	1,182,415
2025-08-14	0.016	0.018	0.016	0.017	0.017	891,085
2025-08-13	0.017	0.017	0.016	0.016	0.016	810,758
2025-08-12	0.015	0.017	0.015	0.016	0.016	1,422,842
2025-08-11	0.015	0.015	0.015	0.015	0.015	2,312,357
2025-08-08	0.016	0.016	0.015	0.015	0.015	2,311,024
2025-08-07	0.016	0.016	0.016	0.016	0.016	1,150,950
2025-08-06	0.016	0.016	0.016	0.016	0.016	0
2025-08-05	0.016	0.016	0.016	0.016	0.016	670,311
2025-08-04	0.016	0.016	0.016	0.016	0.016	1,582,882
2025-08-01	0.017	0.017	0.017	0.017	0.017	90,910
2025-07-31	0.016	0.016	0.016	0.016	0.016	9,508
2025-07-30	0.018	0.018	0.017	0.017	0.017	1,331,484
2025-07-29	0.017	0.017	0.016	0.017	0.017	398,876
2025-07-28	0.017	0.017	0.017	0.017	0.017	574,487
2025-07-25	0.018	0.018	0.017	0.018	0.018	999,999
2025-07-24	0.018	0.021	0.018	0.018	0.018	5,121,120
2025-07-23	0.018	0.019	0.018	0.018	0.018	4,023,256
2025-07-22	0.018	0.019	0.018	0.018	0.018	365,843
2025-07-21	0.020	0.020	0.017	0.018	0.018	2,256,571
2025-07-18	0.020	0.021	0.020	0.020	0.020	748,587
2025-07-17	0.021	0.021	0.021	0.021	0.021	216
2025-07-16	0.021	0.022	0.021	0.022	0.022	382,330
2025-07-15	0.021	0.021	0.021	0.021	0.021	0
2025-07-14	0.021	0.021	0.020	0.021	0.021	1,055,211
2025-07-11	0.020	0.021	0.020	0.021	0.021	237,061
2025-07-10	0.020	0.020	0.018	0.018	0.018	52,273
2025-07-09	0.018	0.018	0.018	0.018	0.018	12,506
2025-07-08	0.020	0.020	0.020	0.020	0.020	874,760
2025-07-07	0.024	0.024	0.020	0.020	0.020	630,461
2025-07-04	0.022	0.023	0.019	0.023	0.023	96,919
2025-07-03	0.018	0.021	0.018	0.021	0.021	1,091,740
2025-07-02	0.019	0.019	0.019	0.019	0.019	1,330,703
2025-07-01	0.017	0.019	0.017	0.019	0.019	2,082,353
2025-06-30	0.017	0.017	0.016	0.016	0.016	1,876,284
2025-06-27	0.018	0.018	0.017	0.018	0.018	1,120,848
2025-06-26	0.018	0.018	0.018	0.018	0.018	65,150
2025-06-25	0.017	0.018	0.017	0.018	0.018	2,175,713
2025-06-24	0.018	0.018	0.016	0.017	0.017	1,025,629
2025-06-23	0.019	0.019	0.017	0.017	0.017	1,220,709
2025-06-20	0.018	0.018	0.018	0.018	0.018	0
2025-06-19	0.018	0.019	0.018	0.018	0.018	3,879,687
2025-06-18	0.019	0.019	0.018	0.018	0.018	795,845
2025-06-17	0.018	0.018	0.018	0.018	0.018	502,413
2025-06-16	0.019	0.019	0.018	0.018	0.018	554,873
2025-06-13	0.019	0.019	0.018	0.019	0.019	1,617,501
2025-06-12	0.020	0.020	0.019	0.019	0.019	306,857
2025-06-11	0.021	0.021	0.019	0.020	0.020	894,445
2025-06-10	0.021	0.021	0.020	0.020	0.020	940,784
2025-06-06	0.021	0.021	0.021	0.021	0.021	130
2025-06-05	0.022	0.022	0.022	0.022	0.022	914,257
2025-06-04	0.021	0.022	0.021	0.022	0.022	309,704
2025-06-03	0.021	0.026	0.021	0.021	0.021	8,342,997
2025-06-02	0.019	0.021	0.019	0.021	0.021	1,511,124
2025-05-30	0.021	0.021	0.021	0.021	0.021	0
2025-05-29	0.021	0.021	0.021	0.021	0.021	435,197
2025-05-28	0.021	0.022	0.021	0.022	0.022	179,612
2025-05-27	0.020	0.020	0.019	0.019	0.019	675,122

← NewerPage 6 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.