Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1,684.00 | 1,712.00 | 1,671.00 | 1,712.00 | 1,712.00 | 977 |
| 2024-09-05 | 1,715.00 | 1,737.00 | 1,650.00 | 1,671.00 | 1,671.00 | 2,584 |
| 2024-09-04 | 1,586.00 | 1,699.00 | 1,576.00 | 1,660.00 | 1,660.00 | 554 |
| 2024-09-03 | 1,609.00 | 1,627.00 | 1,522.00 | 1,546.00 | 1,546.00 | 1,378 |
| 2024-09-02 | 1,739.00 | 1,740.00 | 1,553.00 | 1,574.00 | 1,574.00 | 2,362 |
| 2024-08-30 | 1,829.00 | 1,900.00 | 1,681.00 | 1,731.00 | 1,731.00 | 4,921 |
| 2024-08-29 | 1,860.00 | 1,892.00 | 1,822.00 | 1,829.00 | 1,829.00 | 1,304 |
| 2024-08-28 | 1,894.00 | 1,894.00 | 1,840.00 | 1,860.00 | 1,860.00 | 1,097 |
| 2024-08-27 | 1,944.00 | 2,015.00 | 1,842.00 | 1,865.00 | 1,865.00 | 2,294 |
| 2024-08-26 | 1,945.00 | 1,960.00 | 1,870.00 | 1,943.00 | 1,943.00 | 868 |
| 2024-08-23 | 1,979.00 | 1,979.00 | 1,892.00 | 1,907.00 | 1,907.00 | 1,537 |
| 2024-08-22 | 2,018.00 | 2,018.00 | 1,966.00 | 1,976.00 | 1,976.00 | 1,224 |
| 2024-08-21 | 2,030.00 | 2,110.00 | 2,000.00 | 2,007.00 | 2,007.00 | 2,883 |
| 2024-08-20 | 2,047.00 | 2,047.00 | 2,014.00 | 2,028.00 | 2,028.00 | 1,007 |
| 2024-08-19 | 2,040.00 | 2,065.00 | 2,007.00 | 2,011.00 | 2,011.00 | 1,130 |
| 2024-08-16 | 2,040.00 | 2,079.00 | 2,011.00 | 2,039.00 | 2,039.00 | 1,113 |
| 2024-08-15 | 2,069.00 | 2,150.00 | 2,030.00 | 2,045.00 | 2,045.00 | 3,433 |
| 2024-08-14 | 2,050.00 | 2,089.00 | 2,017.00 | 2,040.00 | 2,040.00 | 2,606 |
| 2024-08-13 | 2,061.00 | 2,110.00 | 1,992.00 | 2,039.00 | 2,039.00 | 2,922 |
| 2024-08-12 | 2,090.00 | 2,097.00 | 1,962.00 | 2,036.00 | 2,036.00 | 3,221 |
| 2024-08-09 | 2,112.00 | 2,112.00 | 2,074.00 | 2,084.00 | 2,084.00 | 355 |
| 2024-08-08 | 2,115.00 | 2,120.00 | 2,036.00 | 2,093.00 | 2,093.00 | 2,206 |
| 2024-08-07 | 2,054.00 | 2,119.00 | 2,024.00 | 2,100.00 | 2,100.00 | 685 |
| 2024-08-06 | 2,077.00 | 2,091.00 | 2,046.00 | 2,054.00 | 2,054.00 | 796 |
| 2024-08-05 | 2,120.00 | 2,120.00 | 2,015.00 | 2,049.00 | 2,049.00 | 1,264 |
| 2024-08-02 | 2,186.00 | 2,227.00 | 2,070.00 | 2,117.00 | 2,117.00 | 2,870 |
| 2024-08-01 | 2,224.00 | 2,245.00 | 2,164.00 | 2,165.00 | 2,165.00 | 2,458 |
| 2024-07-31 | 2,123.00 | 2,229.00 | 2,123.00 | 2,180.00 | 2,180.00 | 4,316 |
| 2024-07-30 | 2,035.00 | 2,189.00 | 2,035.00 | 2,114.00 | 2,114.00 | 817 |
| 2024-07-29 | 2,110.00 | 2,148.00 | 1,996.00 | 2,079.00 | 2,079.00 | 2,861 |
| 2024-07-26 | 2,142.00 | 2,152.00 | 2,092.00 | 2,111.00 | 2,111.00 | 1,858 |
| 2024-07-25 | 2,162.00 | 2,163.00 | 2,111.00 | 2,117.00 | 2,117.00 | 1,855 |
| 2024-07-24 | 2,155.00 | 2,174.00 | 2,146.00 | 2,163.00 | 2,163.00 | 448 |
| 2024-07-23 | 2,176.00 | 2,176.00 | 2,126.00 | 2,155.00 | 2,155.00 | 695 |
| 2024-07-22 | 2,160.00 | 2,190.00 | 2,143.00 | 2,168.00 | 2,168.00 | 995 |
| 2024-07-19 | 2,233.00 | 2,234.00 | 2,111.00 | 2,159.00 | 2,159.00 | 3,064 |
| 2024-07-18 | 2,212.00 | 2,246.00 | 2,148.00 | 2,180.00 | 2,180.00 | 2,331 |
| 2024-07-17 | 2,238.00 | 2,250.00 | 2,147.00 | 2,206.00 | 2,206.00 | 4,686 |
| 2024-07-16 | 2,077.00 | 2,240.00 | 2,036.00 | 2,170.00 | 2,170.00 | 9,731 |
| 2024-07-15 | 2,012.00 | 2,074.00 | 1,984.00 | 2,027.00 | 2,027.00 | 2,059 |
| 2024-07-12 | 2,040.00 | 2,100.00 | 1,981.00 | 2,012.00 | 2,012.00 | 2,024 |
| 2024-07-11 | 1,984.00 | 2,072.00 | 1,984.00 | 2,022.00 | 2,022.00 | 1,115 |
| 2024-07-10 | 1,998.00 | 1,998.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1,318 |
| 2024-07-09 | 2,094.00 | 2,106.00 | 1,957.00 | 1,979.00 | 1,979.00 | 2,918 |
| 2024-07-08 | 2,060.00 | 2,144.00 | 2,060.00 | 2,086.00 | 2,086.00 | 540 |
| 2024-07-05 | 2,105.00 | 2,105.00 | 2,022.00 | 2,083.00 | 2,083.00 | 1,371 |
| 2024-07-04 | 2,141.00 | 2,141.00 | 2,024.00 | 2,099.00 | 2,099.00 | 4,132 |
| 2024-07-03 | 2,101.00 | 2,167.00 | 2,043.00 | 2,141.00 | 2,141.00 | 5,643 |
| 2024-07-02 | 1,962.00 | 2,093.00 | 1,958.00 | 2,091.00 | 2,091.00 | 3,879 |
| 2024-07-01 | 1,966.00 | 1,996.00 | 1,944.00 | 1,959.00 | 1,959.00 | 959 |
| 2024-06-28 | 1,942.00 | 1,973.00 | 1,941.00 | 1,964.00 | 1,964.00 | 472 |
| 2024-06-27 | 1,954.00 | 1,976.00 | 1,932.00 | 1,943.00 | 1,943.00 | 844 |
| 2024-06-26 | 1,929.00 | 2,003.00 | 1,913.00 | 1,941.00 | 1,941.00 | 1,620 |
| 2024-06-25 | 1,954.00 | 1,970.00 | 1,910.00 | 1,929.00 | 1,929.00 | 1,197 |
| 2024-06-24 | 2,005.00 | 2,020.00 | 1,910.00 | 1,954.00 | 1,954.00 | 2,228 |
| 2024-06-21 | 1,986.00 | 2,033.00 | 1,960.00 | 2,004.00 | 2,004.00 | 1,985 |
| 2024-06-20 | 1,971.00 | 2,016.00 | 1,959.00 | 1,979.00 | 1,979.00 | 2,432 |
| 2024-06-19 | 2,116.00 | 2,116.00 | 1,950.00 | 1,957.00 | 1,957.00 | 3,605 |
| 2024-06-18 | 2,168.00 | 2,200.00 | 2,051.00 | 2,080.00 | 2,080.00 | 4,264 |
| 2024-06-17 | 2,210.00 | 2,227.00 | 2,155.00 | 2,194.00 | 2,194.00 | 1,683 |
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.