Savannah Goldfields Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.020	0.020	0.018	0.019	0.019	8,161,182
2025-11-10	0.019	0.020	0.019	0.019	0.019	3,408,152
2025-11-07	0.022	0.024	0.019	0.019	0.019	7,277,287
2025-11-06	0.019	0.020	0.018	0.019	0.019	2,424,270
2025-11-05	0.021	0.021	0.018	0.019	0.019	4,598,801
2025-11-04	0.022	0.022	0.021	0.021	0.021	2,921,326
2025-11-03	0.022	0.023	0.022	0.022	0.022	3,489,396
2025-10-31	0.024	0.024	0.022	0.022	0.022	3,036,393
2025-10-30	0.023	0.023	0.022	0.022	0.022	1,343,842
2025-10-29	0.022	0.023	0.020	0.023	0.023	11,267,743
2025-10-28	0.022	0.022	0.020	0.021	0.021	15,580,875
2025-10-27	0.024	0.024	0.021	0.021	0.021	7,677,883
2025-10-24	0.023	0.024	0.023	0.023	0.023	4,655,465
2025-10-23	0.024	0.025	0.023	0.023	0.023	10,054,391
2025-10-22	0.025	0.025	0.023	0.023	0.023	2,623,374
2025-10-21	0.024	0.026	0.024	0.025	0.025	3,582,832
2025-10-20	0.025	0.026	0.023	0.023	0.023	8,178,188
2025-10-17	0.027	0.027	0.024	0.025	0.025	15,713,323
2025-10-16	0.029	0.029	0.027	0.027	0.027	11,027,436
2025-10-15	0.029	0.029	0.027	0.029	0.029	11,589,080
2025-10-14	0.029	0.029	0.027	0.028	0.028	6,704,349
2025-10-13	0.028	0.028	0.024	0.027	0.027	14,753,625
2025-10-10	0.029	0.030	0.027	0.028	0.028	7,271,506
2025-10-09	0.030	0.031	0.028	0.028	0.028	6,987,364
2025-10-08	0.029	0.032	0.029	0.030	0.030	11,997,618
2025-10-07	0.029	0.029	0.028	0.028	0.028	4,164,278
2025-10-06	0.029	0.029	0.028	0.029	0.029	5,890,819
2025-10-03	0.027	0.029	0.027	0.027	0.027	22,413,656
2025-10-02	0.027	0.028	0.026	0.026	0.026	39,803,352
2025-10-01	0.024	0.028	0.023	0.025	0.025	38,440,507
2025-09-30	0.023	0.023	0.021	0.021	0.021	5,529,536
2025-09-29	0.024	0.025	0.022	0.022	0.022	17,460,506
2025-09-26	0.022	0.023	0.020	0.023	0.023	52,370,180
2025-09-25	0.020	0.021	0.019	0.020	0.020	62,481,711
2025-09-24	0.017	0.020	0.017	0.019	0.019	10,229,415
2025-09-23	0.017	0.019	0.017	0.017	0.017	8,734,237
2025-09-22	0.017	0.017	0.016	0.016	0.016	17,781,935
2025-09-19	0.017	0.017	0.016	0.017	0.017	1,851,751
2025-09-18	0.018	0.019	0.017	0.017	0.017	1,722,795
2025-09-17	0.017	0.019	0.017	0.017	0.017	15,222,159
2025-09-16	0.017	0.017	0.016	0.016	0.016	8,297,914
2025-09-15	0.015	0.018	0.015	0.015	0.015	20,407,076
2025-09-12	0.015	0.016	0.015	0.015	0.015	2,863,071
2025-09-11	0.015	0.016	0.015	0.015	0.015	6,991,763
2025-09-10	0.015	0.015	0.014	0.015	0.015	8,210,513
2025-09-09	0.015	0.015	0.015	0.015	0.015	8,549,368
2025-09-08	0.015	0.015	0.014	0.014	0.014	815,095
2025-09-05	0.015	0.015	0.014	0.014	0.014	2,722,432
2025-09-04	0.014	0.015	0.014	0.014	0.014	3,969,621
2025-09-03	0.015	0.015	0.014	0.014	0.014	11,225,991
2025-09-02	0.014	0.015	0.014	0.014	0.014	10,219,578
2025-09-01	0.014	0.014	0.014	0.014	0.014	4,607,929
2025-08-29	0.015	0.015	0.014	0.015	0.015	7,306,492
2025-08-28	0.015	0.016	0.015	0.016	0.016	893,470
2025-08-27	0.016	0.017	0.016	0.016	0.016	1,051,695
2025-08-26	0.015	0.015	0.015	0.015	0.015	0
2025-08-25	0.015	0.015	0.015	0.015	0.015	0
2025-08-22	0.015	0.015	0.015	0.015	0.015	17,647
2025-08-21	0.017	0.017	0.016	0.016	0.016	158,672
2025-08-20	0.016	0.017	0.016	0.017	0.017	1,198,501

← NewerPage 5 of 22 · 1,265 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.