Yahoo

Mail

Singapore markets open in 7 hours 58 minutes

Straits Times Index
3,292.93
-3.96(-0.12%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+450.02(+1.18%)
Nasdaq
16,156.33
+315.37(+1.99%)
Bitcoin USD
64,315.09
+622.96(+0.98%)
CMC Crypto 200
1,337.31
+60.33(+4.72%)

Savannah Resources Plc (SAVNF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:12PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 May 2024	0.0380	0.0380	0.0250	0.0250	0.0250	67,843
30 Apr 2024	0.0397	0.0397	0.0397	0.0397	0.0397	-
29 Apr 2024	0.0397	0.0397	0.0397	0.0397	0.0397	500
26 Apr 2024	0.0369	0.0400	0.0349	0.0349	0.0349	600,000
25 Apr 2024	0.0394	0.0394	0.0354	0.0354	0.0354	500,005
24 Apr 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
23 Apr 2024	0.0391	0.0391	0.0391	0.0391	0.0391	2,000
22 Apr 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
19 Apr 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
18 Apr 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
17 Apr 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
16 Apr 2024	0.0363	0.0363	0.0363	0.0363	0.0363	-
15 Apr 2024	0.0406	0.0406	0.0363	0.0363	0.0363	124,200
12 Apr 2024	0.0410	0.0410	0.0410	0.0410	0.0410	3,000
11 Apr 2024	0.0415	0.0415	0.0415	0.0415	0.0415	2,000
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Apr 2024	0.0398	0.0400	0.0398	0.0400	0.0400	32,000
28 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	170,000
27 Mar 2024	0.0388	0.0388	0.0388	0.0388	0.0388	53,738
26 Mar 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
25 Mar 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
22 Mar 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
21 Mar 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
20 Mar 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
19 Mar 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
18 Mar 2024	0.0334	0.0334	0.0279	0.0279	0.0279	19,300
15 Mar 2024	0.0340	0.0340	0.0301	0.0301	0.0301	6,995
14 Mar 2024	0.0300	0.0340	0.0300	0.0340	0.0340	8,676
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
11 Mar 2024	0.0275	0.0275	0.0250	0.0275	0.0275	11,600
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,005
06 Mar 2024	0.0280	0.0370	0.0280	0.0370	0.0370	28,300
05 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
04 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	25,000
01 Mar 2024	0.0212	0.0212	0.0212	0.0212	0.0212	52,000
29 Feb 2024	0.0212	0.0212	0.0212	0.0212	0.0212	65,000
28 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
27 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
26 Feb 2024	0.0235	0.0235	0.0235	0.0235	0.0235	5,000
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,500
21 Feb 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
20 Feb 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
16 Feb 2024	0.0224	0.0224	0.0224	0.0224	0.0224	-
15 Feb 2024	0.0224	0.0224	0.0224	0.0224	0.0224	18,000
14 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	15,000
13 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
12 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
09 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
08 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
07 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
06 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
05 Feb 2024	0.0206	0.0206	0.0206	0.0206	0.0206	1,400
02 Feb 2024	0.0230	0.0230	0.0191	0.0191	0.0191	717,971
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	17,500
30 Jan 2024	0.0230	0.0230	0.0217	0.0217	0.0217	26,490
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
24 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	40,010
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Jan 2024	0.0217	0.0230	0.0217	0.0230	0.0230	5,094
19 Jan 2024	0.0233	0.0233	0.0233	0.0233	0.0233	1,000
18 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,230
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Dec 2023	0.0270	0.0270	0.0250	0.0250	0.0250	30,000
22 Dec 2023	0.0260	0.0265	0.0255	0.0265	0.0265	138,000
21 Dec 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
20 Dec 2023	0.0265	0.0265	0.0265	0.0265	0.0265	500
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Bitcoin USD64,315.09+622.96(+0.98%)

CMC Crypto 2001,337.31+60.33(+4.72%)

Savannah Resources Plc (SAVNF)

Straits Times Index
3,292.93
-3.96(-0.12%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Bitcoin USD
64,315.09
+622.96(+0.98%)

CMC Crypto 200
1,337.31
+60.33(+4.72%)