Savannah Resources Plc (SAV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0320

0.0000

(0.00%)

As of 09:50PM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	2,000
Apr 24, 2024	0.0334	0.0340	0.0320	0.0340	0.0340	2,000
Apr 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 19, 2024	0.0316	0.0370	0.0316	0.0320	0.0320	3,200
Apr 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 16, 2024	0.0440	0.0440	0.0310	0.0310	0.0310	65,520
Apr 15, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	15,000
Apr 12, 2024	0.0390	0.0390	0.0388	0.0388	0.0388	50,000
Apr 11, 2024	0.0376	0.0376	0.0310	0.0310	0.0310	-
Apr 10, 2024	0.0364	0.0364	0.0310	0.0310	0.0310	-
Apr 09, 2024	0.0364	0.0364	0.0310	0.0310	0.0310	-
Apr 08, 2024	0.0364	0.0364	0.0360	0.0360	0.0360	20,000
Apr 05, 2024	0.0364	0.0364	0.0300	0.0300	0.0300	-
Apr 04, 2024	0.0376	0.0376	0.0300	0.0300	0.0300	-
Apr 03, 2024	0.0376	0.0376	0.0310	0.0310	0.0310	-
Apr 02, 2024	0.0376	0.0376	0.0310	0.0310	0.0310	-
Mar 28, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	20,000
Mar 27, 2024	0.0375	0.0375	0.0300	0.0300	0.0300	-
Mar 26, 2024	0.0450	0.0450	0.0305	0.0305	0.0305	1,000
Mar 25, 2024	0.0365	0.0400	0.0305	0.0305	0.0305	100,000
Mar 22, 2024	0.0355	0.0355	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0355	0.0355	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0355	0.0355	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0330	0.0440	0.0290	0.0290	0.0290	57,160
Mar 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 15, 2024	0.0310	0.0310	0.0235	0.0235	0.0235	23,000
Mar 14, 2024	0.0310	0.0310	0.0230	0.0230	0.0230	-
Mar 13, 2024	0.0275	0.0275	0.0220	0.0220	0.0220	-
Mar 12, 2024	0.0250	0.0250	0.0190	0.0190	0.0190	-
Mar 11, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	-
Mar 08, 2024	0.0250	0.0295	0.0230	0.0230	0.0230	40,000
Mar 07, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	-
Mar 06, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	2,000
Mar 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 04, 2024	0.0215	0.0230	0.0215	0.0230	0.0230	20,000
Mar 01, 2024	0.0215	0.0215	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0205	0.0205	0.0180	0.0180	0.0180	-
Feb 28, 2024	0.0195	0.0195	0.0160	0.0160	0.0160	10,000
Feb 27, 2024	0.0195	0.0195	0.0130	0.0160	0.0160	2,177
Feb 26, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 22, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	10,000
Feb 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 16, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	-
Feb 15, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	-
Feb 14, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	-
Feb 13, 2024	0.0205	0.0205	0.0180	0.0180	0.0180	-
Feb 12, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	-
Feb 09, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 08, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 07, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	260,000
Feb 05, 2024	0.0190	0.0350	0.0190	0.0350	0.0350	214,350
Feb 02, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 01, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 31, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 30, 2024	0.0205	0.0280	0.0205	0.0280	0.0280	46,000
Jan 29, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 26, 2024	0.0205	0.0285	0.0205	0.0285	0.0285	42,870
Jan 25, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 24, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 23, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 22, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Jan 19, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Jan 18, 2024	0.0250	0.0250	0.0215	0.0215	0.0215	45,000
Jan 17, 2024	0.0240	0.0240	0.0215	0.0215	0.0215	50,000
Jan 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 09, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 08, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 05, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 04, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 02, 2024	0.0240	0.0305	0.0240	0.0305	0.0305	28,580
Dec 29, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 28, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 27, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 22, 2023	0.0230	0.0290	0.0230	0.0290	0.0290	8,000
Dec 21, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 20, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 19, 2023	0.0230	0.0290	0.0230	0.0290	0.0290	10,920
Dec 18, 2023	0.0230	0.0290	0.0230	0.0290	0.0290	5,000
Dec 15, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Dec 14, 2023	0.0225	0.0225	0.0210	0.0210	0.0210	75,000
Dec 13, 2023	0.0235	0.0305	0.0205	0.0205	0.0205	30,000
Dec 12, 2023	0.0235	0.0300	0.0205	0.0205	0.0205	30,000
Dec 11, 2023	0.0235	0.0310	0.0205	0.0205	0.0205	50,000
Dec 08, 2023	0.0250	0.0250	0.0205	0.0205	0.0205	-
Dec 07, 2023	0.0320	0.0320	0.0205	0.0205	0.0205	25,038
Dec 06, 2023	0.0250	0.0320	0.0205	0.0205	0.0205	26,000
Dec 05, 2023	0.0235	0.0320	0.0230	0.0230	0.0230	30,000
Dec 04, 2023	0.0250	0.0320	0.0250	0.0320	0.0320	20,000
Dec 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7332+0.0009(+0.12%)

CRUDE OIL84.06+0.49(+0.59%)

Bitcoin CAD87,720.16+144.63(+0.17%)

Savannah Resources Plc (SAV.F)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7332
+0.0009(+0.12%)

CRUDE OIL
84.06
+0.49(+0.59%)

Bitcoin CAD
87,720.16
+144.63(+0.17%)