Savannah Goldfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.022	0.022	0.020	0.020	0.020	323,703
2025-05-23	0.022	0.022	0.022	0.022	0.022	739,914
2025-05-22	0.022	0.022	0.022	0.022	0.022	330,742
2025-05-21	0.023	0.024	0.023	0.024	0.024	515,281
2025-05-20	0.023	0.024	0.023	0.023	0.023	273,718
2025-05-19	0.022	0.022	0.022	0.022	0.022	0
2025-05-16	0.023	0.023	0.022	0.022	0.022	147,261
2025-05-15	0.023	0.023	0.022	0.022	0.022	315,926
2025-05-14	0.023	0.025	0.022	0.025	0.025	231,943
2025-05-13	0.023	0.023	0.023	0.023	0.023	0
2025-05-12	0.026	0.026	0.023	0.023	0.023	2,828,112
2025-05-09	0.024	0.027	0.024	0.026	0.026	1,944,475
2025-05-08	0.021	0.024	0.021	0.024	0.024	548,635
2025-05-07	0.023	0.023	0.023	0.023	0.023	1,500
2025-05-06	0.022	0.023	0.022	0.023	0.023	23,028
2025-05-05	0.023	0.025	0.023	0.023	0.023	1,567,189
2025-05-02	0.024	0.024	0.024	0.024	0.024	40,000
2025-05-01	0.025	0.025	0.025	0.025	0.025	143,018
2025-04-30	0.022	0.025	0.020	0.025	0.025	1,120,359
2025-04-29	0.021	0.021	0.021	0.021	0.021	0
2025-04-28	0.021	0.021	0.021	0.021	0.021	50,000
2025-04-24	0.020	0.022	0.020	0.022	0.022	944,600
2025-04-23	0.021	0.021	0.020	0.020	0.020	303,897
2025-04-22	0.020	0.026	0.016	0.023	0.023	4,356,819
2025-04-17	0.018	0.019	0.018	0.019	0.019	600,000
2025-04-16	0.014	0.016	0.014	0.016	0.016	238,884
2025-04-15	0.016	0.016	0.016	0.016	0.016	74,367
2025-04-14	0.014	0.016	0.014	0.016	0.016	57,676
2025-04-11	0.014	0.014	0.014	0.014	0.014	7,792
2025-04-10	0.014	0.014	0.014	0.014	0.014	0
2025-04-09	0.014	0.014	0.014	0.014	0.014	0
2025-04-08	0.015	0.015	0.014	0.014	0.014	109,425
2025-04-07	0.014	0.014	0.014	0.014	0.014	68,888
2025-04-04	0.015	0.015	0.015	0.015	0.015	100,000
2025-04-03	0.015	0.015	0.015	0.015	0.015	84
2025-04-02	0.015	0.015	0.015	0.015	0.015	14
2025-04-01	0.015	0.015	0.015	0.015	0.015	12,500
2025-03-31	0.015	0.015	0.015	0.015	0.015	25,000
2025-03-28	0.017	0.017	0.017	0.017	0.017	86,003
2025-03-27	0.017	0.017	0.017	0.017	0.017	1,041,600
2025-03-26	0.015	0.015	0.015	0.015	0.015	50,000
2025-03-25	0.014	0.014	0.014	0.014	0.014	0
2025-03-24	0.014	0.014	0.014	0.014	0.014	0
2025-03-21	0.015	0.015	0.014	0.014	0.014	300,742
2025-03-20	0.014	0.014	0.014	0.014	0.014	78,130
2025-03-19	0.015	0.015	0.015	0.015	0.015	226,272
2025-03-18	0.017	0.017	0.015	0.015	0.015	123,784
2025-03-17	0.015	0.017	0.015	0.017	0.017	179,634
2025-03-14	0.015	0.016	0.015	0.016	0.016	1,999,836
2025-03-13	0.015	0.015	0.015	0.015	0.015	1,209,711
2025-03-12	0.015	0.015	0.014	0.015	0.015	1,213,950
2025-03-11	0.014	0.015	0.014	0.014	0.014	540,617
2025-03-10	0.014	0.014	0.014	0.014	0.014	196,930
2025-03-07	0.015	0.015	0.015	0.015	0.015	200,000
2025-03-06	0.015	0.015	0.015	0.015	0.015	0
2025-03-05	0.015	0.015	0.015	0.015	0.015	0
2025-03-04	0.016	0.016	0.015	0.015	0.015	1,803,979
2025-03-03	0.017	0.017	0.015	0.016	0.016	2,704,493
2025-02-28	0.016	0.016	0.016	0.016	0.016	1,579,510
2025-02-27	0.016	0.016	0.015	0.016	0.016	469,212

← NewerPage 7 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.