Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2,149.00 | 2,301.00 | 2,148.00 | 2,209.00 | 2,209.00 | 7,931 |
| 2024-06-13 | 2,143.00 | 2,229.00 | 2,112.00 | 2,148.00 | 2,148.00 | 3,822 |
| 2024-06-11 | 2,167.00 | 2,239.00 | 2,130.00 | 2,189.00 | 2,189.00 | 3,723 |
| 2024-06-10 | 2,174.00 | 2,250.00 | 2,146.00 | 2,160.00 | 2,160.00 | 2,660 |
| 2024-06-07 | 2,132.00 | 2,214.00 | 2,121.00 | 2,176.00 | 2,176.00 | 2,844 |
| 2024-06-06 | 2,164.00 | 2,221.00 | 2,130.00 | 2,132.00 | 2,132.00 | 2,106 |
| 2024-06-05 | 2,142.00 | 2,230.00 | 2,090.00 | 2,164.00 | 2,164.00 | 3,977 |
| 2024-06-04 | 2,060.00 | 2,167.00 | 2,021.00 | 2,129.00 | 2,129.00 | 5,429 |
| 2024-06-03 | 2,257.00 | 2,257.00 | 2,005.00 | 2,058.00 | 2,058.00 | 9,344 |
| 2024-05-31 | 2,338.00 | 2,338.00 | 2,227.00 | 2,264.00 | 2,264.00 | 2,600 |
| 2024-05-30 | 2,301.00 | 2,360.00 | 2,263.00 | 2,345.00 | 2,345.00 | 4,916 |
| 2024-05-29 | 2,397.00 | 2,410.00 | 2,275.00 | 2,301.00 | 2,301.00 | 3,048 |
| 2024-05-28 | 2,308.00 | 2,450.00 | 2,270.00 | 2,392.00 | 2,392.00 | 5,487 |
| 2024-05-27 | 2,405.00 | 2,430.00 | 2,224.00 | 2,308.00 | 2,308.00 | 10,150 |
| 2024-05-24 | 2,383.00 | 2,500.00 | 2,357.00 | 2,390.00 | 2,390.00 | 11,026 |
| 2024-05-23 | 2,450.00 | 2,470.00 | 2,336.00 | 2,367.00 | 2,367.00 | 11,344 |
| 2024-05-22 | 2,575.00 | 2,580.00 | 2,450.00 | 2,450.00 | 2,450.00 | 15,366 |
| 2024-05-21 | 2,630.00 | 2,740.00 | 2,472.00 | 2,570.00 | 2,570.00 | 50,887 |
| 2024-05-20 | 2,390.00 | 2,566.00 | 2,388.00 | 2,566.00 | 2,566.00 | 46,943 |
| 2024-05-17 | 2,303.00 | 2,372.00 | 2,292.00 | 2,334.00 | 2,334.00 | 5,940 |
| 2024-05-16 | 2,350.00 | 2,389.00 | 2,291.00 | 2,301.00 | 2,301.00 | 6,611 |
| 2024-05-15 | 2,282.00 | 2,350.00 | 2,260.00 | 2,318.00 | 2,318.00 | 6,610 |
| 2024-05-14 | 2,323.00 | 2,364.00 | 2,282.00 | 2,294.00 | 2,294.00 | 6,069 |
| 2024-05-13 | 2,384.00 | 2,404.00 | 2,289.00 | 2,318.00 | 2,318.00 | 17,248 |
| 2024-05-10 | 2,320.00 | 2,502.00 | 2,319.00 | 2,385.00 | 2,385.00 | 58,100 |
| 2024-05-08 | 2,310.00 | 2,319.00 | 2,233.00 | 2,285.00 | 2,285.00 | 8,327 |
| 2024-05-07 | 2,385.00 | 2,388.00 | 2,281.00 | 2,325.00 | 2,325.00 | 6,846 |
| 2024-05-06 | 2,448.00 | 2,448.00 | 2,312.00 | 2,373.00 | 2,373.00 | 6,479 |
| 2024-05-03 | 2,462.00 | 2,548.00 | 2,306.00 | 2,398.00 | 2,398.00 | 9,512 |
| 2024-05-02 | 2,480.00 | 2,679.00 | 2,435.00 | 2,462.00 | 2,462.00 | 23,352 |
| 2024-04-30 | 2,497.00 | 2,511.00 | 2,415.00 | 2,470.00 | 2,470.00 | 6,082 |
| 2024-04-29 | 2,555.00 | 2,698.00 | 2,433.00 | 2,494.00 | 2,494.00 | 23,361 |
| 2024-04-27 | 2,528.00 | 2,757.00 | 2,520.00 | 2,540.00 | 2,540.00 | 41,277 |
| 2024-04-26 | 2,489.00 | 2,547.00 | 2,346.00 | 2,519.00 | 2,519.00 | 13,172 |
| 2024-04-25 | 2,540.00 | 2,640.00 | 2,400.00 | 2,475.00 | 2,475.00 | 14,266 |
| 2024-04-24 | 2,627.00 | 2,778.00 | 2,463.00 | 2,544.00 | 2,544.00 | 23,306 |
| 2024-04-23 | 2,650.00 | 2,680.00 | 2,522.00 | 2,627.00 | 2,627.00 | 18,521 |
| 2024-04-22 | 2,800.00 | 2,976.00 | 2,588.00 | 2,650.00 | 2,650.00 | 42,735 |
| 2024-04-19 | 3,166.00 | 3,328.00 | 2,685.00 | 2,762.00 | 2,762.00 | 128,097 |
| 2024-04-18 | 2,831.00 | 3,031.00 | 2,831.00 | 3,031.00 | 3,031.00 | 34,444 |
| 2024-04-17 | 2,600.00 | 2,758.00 | 2,540.00 | 2,758.00 | 2,758.00 | 69,544 |
| 2024-04-16 | 2,070.00 | 2,540.00 | 2,070.00 | 2,510.00 | 2,510.00 | 111,118 |
| 2024-04-15 | 2,208.00 | 2,298.00 | 2,035.00 | 2,070.00 | 2,070.00 | 30,370 |
| 2024-04-12 | 1,892.00 | 2,250.00 | 1,855.00 | 2,200.00 | 2,200.00 | 100,400 |
| 2024-04-11 | 1,860.00 | 1,898.00 | 1,804.00 | 1,883.00 | 1,883.00 | 6,808 |
| 2024-04-10 | 1,865.00 | 1,898.00 | 1,804.00 | 1,840.00 | 1,840.00 | 8,138 |
| 2024-04-09 | 1,705.00 | 1,870.00 | 1,705.00 | 1,804.00 | 1,804.00 | 13,516 |
| 2024-04-08 | 1,685.00 | 1,789.00 | 1,661.00 | 1,738.00 | 1,738.00 | 10,864 |
| 2024-04-05 | 1,706.00 | 1,715.00 | 1,591.00 | 1,651.00 | 1,651.00 | 6,582 |
| 2024-04-04 | 1,688.00 | 1,747.00 | 1,665.00 | 1,700.00 | 1,700.00 | 5,181 |
| 2024-04-03 | 1,636.00 | 1,758.00 | 1,631.00 | 1,664.00 | 1,664.00 | 11,928 |
| 2024-04-02 | 1,620.00 | 1,672.00 | 1,612.00 | 1,628.00 | 1,628.00 | 4,738 |
| 2024-04-01 | 1,602.00 | 1,683.00 | 1,590.00 | 1,609.00 | 1,609.00 | 10,229 |
| 2024-03-29 | 1,582.00 | 1,630.00 | 1,548.00 | 1,591.00 | 1,591.00 | 5,627 |
| 2024-03-28 | 1,543.00 | 1,560.00 | 1,532.00 | 1,537.00 | 1,537.00 | 813 |
| 2024-03-27 | 1,529.00 | 1,545.00 | 1,514.00 | 1,532.00 | 1,532.00 | 626 |
| 2024-03-26 | 1,530.00 | 1,563.00 | 1,515.00 | 1,532.00 | 1,532.00 | 1,149 |
| 2024-03-25 | 1,499.00 | 1,540.00 | 1,495.00 | 1,517.00 | 1,517.00 | 847 |
| 2024-03-22 | 1,540.00 | 1,540.00 | 1,501.00 | 1,515.00 | 1,515.00 | 1,550 |
| 2024-03-21 | 1,560.00 | 1,580.00 | 1,500.00 | 1,534.00 | 1,534.00 | 3,288 |
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.