Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,208.00 | 1,228.00 | 1,184.00 | 1,214.00 | 1,214.00 | 1,317 |
| 2026-10-16 | 1,194.00 | 1,212.00 | 1,194.00 | 1,208.00 | 1,208.00 | 251 |
| 2026-10-15 | 1,186.00 | 1,218.00 | 1,180.00 | 1,200.00 | 1,200.00 | 385 |
| 2026-10-14 | 1,204.00 | 1,250.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,526 |
| 2026-10-13 | 1,190.00 | 1,210.00 | 1,174.00 | 1,194.00 | 1,194.00 | 681 |
| 2026-10-12 | 1,186.00 | 1,210.00 | 1,160.00 | 1,188.00 | 1,188.00 | 1,337 |
| 2026-10-09 | 1,152.00 | 1,208.00 | 1,152.00 | 1,186.00 | 1,186.00 | 1,169 |
| 2026-10-08 | 1,138.00 | 1,164.00 | 1,138.00 | 1,152.00 | 1,152.00 | 272 |
| 2026-10-07 | 1,160.00 | 1,164.00 | 1,136.00 | 1,160.00 | 1,160.00 | 929 |
| 2026-10-06 | 1,136.00 | 1,168.00 | 1,120.00 | 1,138.00 | 1,138.00 | 998 |
| 2026-10-05 | 1,160.00 | 1,166.00 | 1,112.00 | 1,128.00 | 1,128.00 | 1,982 |
| 2026-10-02 | 1,136.00 | 1,188.00 | 1,126.00 | 1,146.00 | 1,146.00 | 2,232 |
| 2026-10-01 | 1,184.00 | 1,184.00 | 1,098.00 | 1,120.00 | 1,120.00 | 2,443 |
| 2026-09-30 | 1,186.00 | 1,194.00 | 1,166.00 | 1,180.00 | 1,180.00 | 273 |
| 2026-09-29 | 1,206.00 | 1,206.00 | 1,172.00 | 1,186.00 | 1,186.00 | 500 |
| 2026-09-28 | 1,220.00 | 1,224.00 | 1,200.00 | 1,204.00 | 1,204.00 | 1,138 |
| 2026-09-25 | 1,226.00 | 1,236.00 | 1,200.00 | 1,224.00 | 1,224.00 | 645 |
| 2026-09-24 | 1,280.00 | 1,280.00 | 1,218.00 | 1,248.00 | 1,248.00 | 1,599 |
| 2026-09-23 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | 378 |
| 2026-09-22 | 1,260.00 | 1,286.00 | 1,260.00 | 1,272.00 | 1,272.00 | 160 |
| 2026-09-21 | 1,256.00 | 1,272.00 | 1,256.00 | 1,270.00 | 1,270.00 | 40 |
| 2026-09-18 | 1,260.00 | 1,298.00 | 1,248.00 | 1,282.00 | 1,282.00 | 490 |
| 2026-09-17 | 1,268.00 | 1,270.00 | 1,256.00 | 1,258.00 | 1,258.00 | 85 |
| 2026-09-16 | 1,276.00 | 1,282.00 | 1,260.00 | 1,274.00 | 1,274.00 | 1,024 |
| 2026-09-15 | 1,280.00 | 1,284.00 | 1,272.00 | 1,276.00 | 1,276.00 | 469 |
| 2026-09-14 | 1,266.00 | 1,300.00 | 1,266.00 | 1,286.00 | 1,286.00 | 758 |
| 2026-09-11 | 1,282.00 | 1,328.00 | 1,254.00 | 1,286.00 | 1,286.00 | 2,962 |
| 2026-09-10 | 1,282.00 | 1,292.00 | 1,280.00 | 1,288.00 | 1,288.00 | 244 |
| 2026-09-09 | 1,292.00 | 1,298.00 | 1,282.00 | 1,296.00 | 1,296.00 | 123 |
| 2026-09-08 | 1,290.00 | 1,296.00 | 1,276.00 | 1,292.00 | 1,292.00 | 715 |
| 2026-09-07 | 1,300.00 | 1,310.00 | 1,280.00 | 1,284.00 | 1,284.00 | 760 |
| 2026-09-04 | 1,298.00 | 1,314.00 | 1,292.00 | 1,308.00 | 1,308.00 | 705 |
| 2026-09-03 | 1,286.00 | 1,298.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1,225 |
| 2026-09-02 | 1,288.00 | 1,298.00 | 1,248.00 | 1,266.00 | 1,266.00 | 1,006 |
| 2026-09-01 | 1,300.00 | 1,304.00 | 1,258.00 | 1,270.00 | 1,270.00 | 1,070 |
| 2026-08-31 | 1,294.00 | 1,310.00 | 1,278.00 | 1,298.00 | 1,298.00 | 521 |
| 2026-08-28 | 1,292.00 | 1,316.00 | 1,276.00 | 1,294.00 | 1,294.00 | 791 |
| 2026-08-27 | 1,306.00 | 1,326.00 | 1,276.00 | 1,298.00 | 1,298.00 | 1,385 |
| 2026-08-26 | 1,324.00 | 1,324.00 | 1,294.00 | 1,324.00 | 1,324.00 | 240 |
| 2026-08-25 | 1,348.00 | 1,354.00 | 1,288.00 | 1,320.00 | 1,320.00 | 2,794 |
| 2026-08-24 | 1,352.00 | 1,386.00 | 1,284.00 | 1,360.00 | 1,360.00 | 3,486 |
| 2026-08-21 | 1,286.00 | 1,358.00 | 1,282.00 | 1,314.00 | 1,314.00 | 2,248 |
| 2026-08-20 | 1,334.00 | 1,342.00 | 1,276.00 | 1,300.00 | 1,300.00 | 2,050 |
| 2026-08-19 | 1,286.00 | 1,390.00 | 1,216.00 | 1,370.00 | 1,370.00 | 9,441 |
| 2026-08-18 | 1,300.00 | 1,330.00 | 1,264.00 | 1,288.00 | 1,288.00 | 1,066 |
| 2026-08-17 | 1,344.00 | 1,344.00 | 1,240.00 | 1,308.00 | 1,308.00 | 2,020 |
| 2026-08-14 | 1,350.00 | 1,376.00 | 1,282.00 | 1,326.00 | 1,326.00 | 2,429 |
| 2026-08-13 | 1,440.00 | 1,468.00 | 1,306.00 | 1,338.00 | 1,338.00 | 3,906 |
| 2026-08-12 | 1,466.00 | 1,516.00 | 1,430.00 | 1,462.00 | 1,462.00 | 3,262 |
| 2026-08-11 | 1,436.00 | 1,484.00 | 1,420.00 | 1,440.00 | 1,440.00 | 4,029 |
| 2026-08-10 | 1,442.00 | 1,450.00 | 1,420.00 | 1,430.00 | 1,430.00 | 653 |
| 2026-08-07 | 1,458.00 | 1,488.00 | 1,402.00 | 1,428.00 | 1,428.00 | 2,104 |
| 2026-08-06 | 1,482.00 | 1,500.00 | 1,432.00 | 1,434.00 | 1,434.00 | 2,256 |
| 2026-08-05 | 1,454.00 | 1,556.00 | 1,434.00 | 1,482.00 | 1,482.00 | 15,279 |
| 2026-08-04 | 1,412.00 | 1,484.00 | 1,404.00 | 1,428.00 | 1,428.00 | 7,612 |
| 2026-08-03 | 1,370.00 | 1,436.00 | 1,358.00 | 1,400.00 | 1,400.00 | 2,561 |
| 2026-07-31 | 1,390.00 | 1,396.00 | 1,348.00 | 1,378.00 | 1,378.00 | 1,002 |
| 2026-07-30 | 1,432.00 | 1,438.00 | 1,380.00 | 1,394.00 | 1,394.00 | 2,802 |
| 2026-07-29 | 1,394.00 | 1,528.00 | 1,380.00 | 1,410.00 | 1,410.00 | 8,053 |
| 2026-07-28 | 1,526.00 | 1,560.00 | 1,374.00 | 1,402.00 | 1,402.00 | 13,853 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.