Savannah Resources PLC (PK) (SAVNF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00415 | -8.3 | 0.05 | 0.05 | 0.045 | 33383 | 0.0472259 | CS |
| 4 | -0.00287 | -5.8908045977 | 0.04872 | 0.051 | 0.0424 | 102903 | 0.04778666 | CS |
| 12 | 0.0079 | 20.8168642951 | 0.03795 | 0.056 | 0.0333 | 96733 | 0.04617066 | CS |
| 26 | 0.02285 | 99.347826087 | 0.023 | 0.056 | 0.0191 | 95870 | 0.03676872 | CS |
| 52 | -0.00715 | -13.4905660377 | 0.053 | 0.0607 | 0.0191 | 175688 | 0.03673846 | CS |
| 156 | -0.00415 | -8.3 | 0.05 | 0.08 | 0.0191 | 171715 | 0.05034436 | CS |
| 260 | 0.012902 | 39.1586742746 | 0.032948 | 1 | 0.0191 | 159862 | 0.05220407 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288000 | 0.04585 | 0 | 0.00 | 0.04585 | 0.04585 | 0.04585 | 0 |
| 1722028800 | 0.04585 | 0 | 0.00 | 0.04585 | 0.04585 | 0.04585 | 0 |
| 1721942400 | 0.04585 | -0.001 | -2.13 | 0.04585 | 0.04585 | 0.04585 | 5500 |
| 1721856480 | 0.04685 | -0.00225 | -4.58 | 0.04685 | 0.04685 | 0.04685 | 3000 |
| 1721770140 | 0.0491 | 0.0041 | 9.11 | 0.0491 | 0.05 | 0.0491 | 70000 |
| 1721683740 | 0.045 | -0.00396 | -8.09 | 0.05 | 0.05 | 0.045 | 55030 |
| 1721424120 | 0.0489599 | 0 | 0.00 | 0.0489599 | 0.0489599 | 0.0489599 | 0 |
| 1721337720 | 0.0489599 | 0 | 0.00 | 0.0489599 | 0.0489599 | 0.0489599 | 0 |
| 1721251320 | 0.0489599 | 0 | 0.00 | 0.0489599 | 0.0489599 | 0.0489599 | 0 |
| 1721164920 | 0.0489599 | -0.00204 | -4.00 | 0.0424 | 0.0489599 | 0.0424 | 563500 |
| 1721078940 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 40000 |
| 1720819200 | 0.0509999 | 0.0008499 | 1.69 | 0.0509999 | 0.0509999 | 0.0509999 | 40000 |
| 1720733280 | 0.05015 | 0.00575 | 12.95 | 0.05015 | 0.05015 | 0.05015 | 1000 |
| 1720646880 | 0.0444 | -0.00432 | -8.87 | 0.05 | 0.05 | 0.0444 | 250000 |
| 1720560540 | 0.04872 | 0 | 0.00 | 0.04872 | 0.04872 | 0.04872 | 0 |
| 1720474140 | 0.04872 | 0 | 0.00 | 0.04872 | 0.04872 | 0.04872 | 0 |
| 1720214940 | 0.04872 | 0 | 0.00 | 0.04872 | 0.04872 | 0.04872 | 0 |
| 1720042140 | 0.04872 | 0 | 0.00 | 0.04872 | 0.04872 | 0.04872 | 0 |
| 1719955740 | 0.04872 | -0.00728 | -13.00 | 0.04872 | 0.04872 | 0.04872 | 1000 |
| 1719869040 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719609840 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719523440 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719437040 | 0.056 | 0.006 | 12.00 | 0.0491 | 0.056 | 0.0491 | 2000 |
| 1719350640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719264240 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719005040 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718918640 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 104001 |
| 1718746140 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 179999 |
| 1718659680 | 0.05 | 0.0073 | 17.10 | 0.05 | 0.05 | 0.04585 | 117000 |
| 1718400480 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1718314080 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1718227680 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1718141280 | 0.0427 | 0 | 0.00 | 0.0427 | 0.0427 | 0.0427 | 0 |
| 1718054880 | 0.0427 | 0.0023 | 5.69 | 0.0379 | 0.0427 | 0.0379 | 501000 |
| 1717795800 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1717709400 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1717622940 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1717536540 | 0.0404 | 0 | 0.00 | 0.0404 | 0.0404 | 0.0404 | 0 |
| 1717450140 | 0.0404 | -0.0006 | -1.46 | 0.0404 | 0.0404 | 0.0404 | 2000 |
| 1717190940 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1717104540 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1717018140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1716931740 | 0.041 | -0.001 | -2.38 | 0.041 | 0.041 | 0.041 | 50000 |
| 1716585840 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 100000 |
| 1716499740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716413340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1716326940 | 0.04 | -0.0006 | -1.48 | 0.04 | 0.04 | 0.04 | 5500 |
| 1716240180 | 0.0406 | -0.00032 | -0.78 | 0.044 | 0.044 | 0.0406 | 124333 |
| 1715980800 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715894400 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715808000 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715721600 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715635200 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715376000 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715289600 | 0.04092 | 0 | 0.00 | 0.04092 | 0.04092 | 0.04092 | 0 |
| 1715203200 | 0.04092 | 0.00127 | 3.20 | 0.04092 | 0.04092 | 0.04092 | 1000 |
| 1715117340 | 0.03965 | 0.0017 | 4.48 | 0.0333 | 0.03965 | 0.0333 | 8000 |
| 1715030940 | 0.03795 | 0.01295 | 51.80 | 0.03795 | 0.03795 | 0.03795 | 1000 |
| 1714771200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714684800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1714598400 | 0.025 | -0.0147 | -37.03 | 0.038 | 0.038 | 0.025 | 67843 |
| 1714512600 | 0.0397 | 0 | 0.00 | 0.0397 | 0.0397 | 0.0397 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
