Savannah Goldfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.018	0.018	0.016	0.016	0.016	4,832,674
2025-02-25	0.020	0.020	0.019	0.019	0.019	840,576
2025-02-24	0.022	0.022	0.022	0.022	0.022	0
2025-02-21	0.023	0.023	0.022	0.022	0.022	2,128,077
2025-02-20	0.022	0.022	0.022	0.022	0.022	0
2025-02-19	0.022	0.023	0.022	0.022	0.022	581,578
2025-02-18	0.023	0.023	0.022	0.022	0.022	465,590
2025-02-17	0.021	0.023	0.021	0.022	0.022	186,204
2025-02-14	0.024	0.024	0.023	0.023	0.023	35,000
2025-02-13	0.023	0.023	0.020	0.020	0.020	179,932
2025-02-12	0.023	0.023	0.023	0.023	0.023	280,430
2025-02-11	0.022	0.023	0.022	0.023	0.023	952,785
2025-02-10	0.023	0.023	0.023	0.023	0.023	21,740
2025-02-07	0.019	0.026	0.019	0.023	0.023	818,839
2025-02-06	0.015	0.019	0.015	0.019	0.019	7,003,911
2025-02-05	0.018	0.018	0.014	0.015	0.015	2,554,385
2025-02-04	0.020	0.020	0.020	0.020	0.018	0
2025-02-03	0.020	0.020	0.020	0.020	0.018	0
2025-01-31	0.020	0.020	0.020	0.020	0.018	0
2025-01-30	0.020	0.020	0.020	0.020	0.018	0
2025-01-29	0.019	0.021	0.019	0.020	0.018	268,302
2025-01-28	0.017	0.017	0.017	0.017	0.015	3,304
2025-01-24	0.019	0.019	0.019	0.019	0.017	18,994
2025-01-23	0.019	0.022	0.018	0.022	0.019	260,960
2025-01-22	0.019	0.019	0.019	0.019	0.017	30,000
2025-01-21	0.022	0.022	0.022	0.022	0.019	225,315
2025-01-20	0.023	0.023	0.023	0.023	0.020	188,415
2025-01-17	0.024	0.024	0.023	0.023	0.020	166,404
2025-01-16	0.024	0.024	0.023	0.024	0.021	327,365
2025-01-15	0.025	0.025	0.023	0.023	0.020	136,681
2025-01-14	0.025	0.025	0.025	0.025	0.022	0
2025-01-13	0.025	0.025	0.025	0.025	0.022	95,150
2025-01-10	0.029	0.029	0.025	0.025	0.022	240,862
2025-01-09	0.030	0.030	0.029	0.030	0.026	189,039
2025-01-08	0.029	0.031	0.029	0.031	0.027	370,075
2025-01-07	0.027	0.029	0.027	0.029	0.025	116,249
2025-01-06	0.026	0.027	0.025	0.027	0.024	334,301
2025-01-03	0.023	0.029	0.023	0.026	0.023	215,027
2025-01-02	0.025	0.025	0.025	0.025	0.022	0
2024-12-31	0.025	0.025	0.025	0.025	0.022	0
2024-12-30	0.025	0.025	0.025	0.025	0.022	0
2024-12-27	0.025	0.025	0.025	0.025	0.022	0
2024-12-24	0.025	0.025	0.025	0.025	0.022	0
2024-12-23	0.025	0.025	0.025	0.025	0.022	0
2024-12-20	0.025	0.025	0.025	0.025	0.022	0
2024-12-19	0.025	0.025	0.025	0.025	0.022	0
2024-12-18	0.025	0.025	0.025	0.025	0.022	0
2024-12-17	0.025	0.025	0.025	0.025	0.022	0
2024-12-16	0.025	0.025	0.025	0.025	0.022	0
2024-12-13	0.025	0.025	0.025	0.025	0.022	0
2024-12-12	0.025	0.025	0.025	0.025	0.022	0
2024-12-11	0.025	0.025	0.025	0.025	0.022	0
2024-12-10	0.025	0.025	0.025	0.025	0.022	0
2024-12-09	0.025	0.025	0.025	0.025	0.022	0
2024-12-06	0.025	0.025	0.025	0.025	0.022	0
2024-12-05	0.025	0.025	0.025	0.025	0.022	0
2024-12-04	0.025	0.025	0.025	0.025	0.022	0
2024-12-03	0.025	0.025	0.025	0.025	0.022	0
2024-12-02	0.025	0.025	0.025	0.025	0.022	0
2024-11-29	0.025	0.025	0.025	0.025	0.022	0

← NewerPage 8 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.