ASX - Delayed Quote AUD

Savannah Goldfields Limited (SVG.AX)

Compare
0.0220
-0.0040
(-15.38%)
At close: January 10 at 3:56:18 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0250 0.0250 0.0220 0.0220 0.0220 240,862
Jan 10, 2025 0.0250 0.0250 0.0220 0.0220 0.0220 240,862
Jan 9, 2025 0.0260 0.0260 0.0250 0.0260 0.0260 189,039
Jan 8, 2025 0.0250 0.0270 0.0250 0.0270 0.0270 370,075
Jan 7, 2025 0.0240 0.0250 0.0240 0.0250 0.0250 116,249
Jan 6, 2025 0.0230 0.0240 0.0220 0.0240 0.0240 334,301
Jan 3, 2025 0.0200 0.0250 0.0200 0.0230 0.0230 215,027
Jan 2, 2025 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 31, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 24, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 23, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 20, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Dec 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 29, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 20, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 19, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 13, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 6, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 5, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 31, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 29, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 24, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 23, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 22, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 21, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 18, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 17, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 15, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 14, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 11, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 10, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 8, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 7, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 3, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Oct 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 25, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Sep 24, 2024 0.0250 0.0250 0.0220 0.0220 0.0220 34,967
Sep 23, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,889
Sep 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 19, 2024 0.0230 0.0250 0.0230 0.0250 0.0250 262,264
Sep 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 17, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 16, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 13, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 12, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 35,045
Sep 11, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 10, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Sep 9, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 3,080
Sep 6, 2024 0.0270 0.0290 0.0270 0.0290 0.0290 207,072
Sep 5, 2024 0.0220 0.0250 0.0220 0.0250 0.0250 115,589
Sep 4, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Sep 3, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 47,692
Sep 2, 2024 0.0220 0.0220 0.0210 0.0220 0.0220 118,688
Aug 30, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 13,339
Aug 29, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 28, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 26, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 58,512
Aug 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 21, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 20, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 34,290
Aug 19, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 489
Aug 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 13,334
Aug 15, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 13,001
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 152,092
Aug 13, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 2
Aug 12, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 9, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 3
Aug 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 7, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 51,245
Aug 6, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 141
Aug 5, 2024 0.0260 0.0280 0.0250 0.0280 0.0280 218,552
Aug 2, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 3
Aug 1, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 19,500
Jul 31, 2024 0.0210 0.0260 0.0210 0.0260 0.0260 56,759
Jul 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 126,165
Jul 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 107,493
Jul 25, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 17,236
Jul 24, 2024 0.0340 0.0340 0.0330 0.0330 0.0330 118,228
Jul 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 561
Jul 22, 2024 0.0360 0.0360 0.0340 0.0340 0.0340 21,250
Jul 19, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 30,000
Jul 18, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jul 17, 2024 0.0390 0.0390 0.0360 0.0360 0.0360 106,851
Jul 16, 2024 0.0370 0.0390 0.0370 0.0370 0.0370 92,237
Jul 15, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 50,007
Jul 12, 2024 0.0370 0.0370 0.0360 0.0360 0.0360 55,500
Jul 11, 2024 0.0270 0.0400 0.0270 0.0360 0.0360 818,055
Jul 10, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 2,500
Jul 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jul 2, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 20,000
Jul 1, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 117,358
Jun 28, 2024 0.0160 0.0180 0.0120 0.0130 0.0130 503,932
Jun 27, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 446,029
Jun 26, 2024 0.0120 0.0150 0.0110 0.0150 0.0150 282,111
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,903
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 55,365
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 37,500
Jun 20, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 100,009
Jun 19, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 100,009
Jun 18, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 190,407
Jun 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 21,918
Jun 14, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 18,125
Jun 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 7,801
Jun 12, 2024 0.0250 0.0250 0.0230 0.0230 0.0230 119,592
Jun 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,383
Jun 7, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jun 6, 2024 0.0300 0.0300 0.0260 0.0260 0.0260 166,675
Jun 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 2,644
Jun 4, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 3, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 5,004
May 31, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 24,300
May 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 5
May 28, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 200,369
May 27, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 87,213
May 24, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 23, 2024 0.0320 0.0350 0.0320 0.0350 0.0350 93,156
May 22, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
May 21, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 10
May 20, 2024 0.0320 0.0320 0.0310 0.0310 0.0310 81,017
May 17, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 50,000
May 16, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 34,290
May 15, 2024 0.0330 0.0330 0.0320 0.0320 0.0320 60,593
May 14, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 18,500
May 13, 2024 0.0320 0.0350 0.0320 0.0330 0.0330 529,416
May 10, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 444,068
May 9, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 7, 2024 0.0300 0.0350 0.0280 0.0280 0.0280 118,565
May 6, 2024 0.0340 0.0350 0.0340 0.0350 0.0350 100,000
May 3, 2024 0.0290 0.0350 0.0290 0.0350 0.0350 89,511
May 2, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
May 1, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 29, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 26, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 24, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 4
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 82,004
Apr 19, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 18, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 18,551
Apr 17, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 75,000
Apr 16, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,563
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0290 0.0300 0.0290 0.0300 0.0300 657,598
Apr 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 5,000
Apr 10, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 27,364
Apr 9, 2024 0.0290 0.0290 0.0250 0.0250 0.0250 287,380
Apr 8, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 50,000
Apr 5, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Apr 4, 2024 0.0260 0.0300 0.0260 0.0280 0.0280 207,405
Apr 3, 2024 0.0250 0.0280 0.0250 0.0280 0.0280 62,670
Apr 2, 2024 0.0280 0.0280 0.0250 0.0250 0.0250 348,830
Mar 28, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 26,805
Mar 27, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Mar 26, 2024 0.0230 0.0240 0.0210 0.0240 0.0240 255,106
Mar 25, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Mar 22, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 18,333
Mar 21, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 345,000
Mar 20, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 186,948
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Mar 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 39,112
Mar 15, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 378,464
Mar 14, 2024 0.0310 0.0310 0.0300 0.0310 0.0310 279,403
Mar 13, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 1,900
Mar 12, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 26,065
Mar 11, 2024 0.0300 0.0330 0.0300 0.0330 0.0330 349,666
Mar 8, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 125,000
Mar 7, 2024 0.0300 0.0320 0.0300 0.0300 0.0300 42,994
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 51,526
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 32,622
Feb 29, 2024 0.0300 0.0300 0.0290 0.0300 0.0300 74,567
Feb 28, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 8,685
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,845
Feb 26, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 160,106
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 16,638
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,082
Feb 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 4,061
Feb 16, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 229,157
Feb 15, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 307,803
Feb 14, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 318,894
Feb 13, 2024 0.0340 0.0340 0.0300 0.0300 0.0300 383,025
Feb 12, 2024 0.0370 0.0370 0.0350 0.0350 0.0350 343,421
Feb 9, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 82,500
Feb 8, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Feb 7, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Feb 6, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Feb 5, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 163,605
Feb 2, 2024 0.0430 0.0430 0.0380 0.0380 0.0380 31,767
Feb 1, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 23,233
Jan 31, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 11,973
Jan 30, 2024 0.0420 0.0420 0.0370 0.0370 0.0370 27,337
Jan 29, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 9,000
Jan 25, 2024 0.0370 0.0390 0.0370 0.0390 0.0390 73,379
Jan 24, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 23, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 22, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 -
Jan 19, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 47,334
Jan 18, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 311,000
Jan 17, 2024 0.0440 0.0440 0.0400 0.0400 0.0400 266,861
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 15,888
Jan 15, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 44,990
Jan 12, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Jan 11, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 1,445
Jan 10, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 22,727

Related Tickers

KLR.AX Kaili Resources Limited
0.0080
0.00%
 
CRB.AX Carbine Resources Limited
0.0040
0.00%
 
AML.AX Aeon Metals Limited
0.0050
0.00%
 
HOR.AX Horseshoe Metals Limited
0.0130
-7.14%
 
RLL.AX Rapid Lithium Limited
0.0050
0.00%
 
LEG.AX Legend Mining Limited
0.0110
+10.00%
 
ENV.AX Enova Mining Limited
0.0060
0.00%
 
YAR.AX Yari Minerals Limited
0.0030
0.00%
 
MRC.AX Mineral Commodities Ltd
0.0260
0.00%
 
PL3.AX Patagonia Lithium Limited
0.0850
+3.66%