Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,530.00 | 1,555.00 | 1,499.00 | 1,516.00 | 1,516.00 | 1,646 |
| 2024-03-19 | 1,537.00 | 1,587.00 | 1,530.00 | 1,540.00 | 1,540.00 | 2,008 |
| 2024-03-18 | 1,557.00 | 1,565.00 | 1,526.00 | 1,546.00 | 1,546.00 | 1,283 |
| 2024-03-15 | 1,555.00 | 1,559.00 | 1,542.00 | 1,552.00 | 1,552.00 | 744 |
| 2024-03-14 | 1,571.00 | 1,571.00 | 1,541.00 | 1,548.00 | 1,548.00 | 1,243 |
| 2024-03-13 | 1,540.00 | 1,569.00 | 1,540.00 | 1,561.00 | 1,561.00 | 1,526 |
| 2024-03-12 | 1,585.00 | 1,596.00 | 1,546.00 | 1,550.00 | 1,550.00 | 2,116 |
| 2024-03-11 | 1,573.00 | 1,615.00 | 1,573.00 | 1,585.00 | 1,585.00 | 3,164 |
| 2024-03-07 | 1,550.00 | 1,619.00 | 1,550.00 | 1,561.00 | 1,561.00 | 7,514 |
| 2024-03-06 | 1,559.00 | 1,578.00 | 1,493.00 | 1,550.00 | 1,550.00 | 3,366 |
| 2024-03-05 | 1,512.00 | 1,563.00 | 1,481.00 | 1,534.00 | 1,534.00 | 4,295 |
| 2024-03-04 | 1,473.00 | 1,525.00 | 1,462.00 | 1,509.00 | 1,509.00 | 2,911 |
| 2024-03-01 | 1,492.00 | 1,549.00 | 1,437.00 | 1,470.00 | 1,470.00 | 4,042 |
| 2024-02-29 | 1,495.00 | 1,529.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1,224 |
| 2024-02-28 | 1,500.00 | 1,514.00 | 1,467.00 | 1,484.00 | 1,484.00 | 795 |
| 2024-02-27 | 1,495.00 | 1,527.00 | 1,472.00 | 1,496.00 | 1,496.00 | 1,349 |
| 2024-02-26 | 1,483.00 | 1,495.00 | 1,442.00 | 1,487.00 | 1,487.00 | 1,121 |
| 2024-02-22 | 1,470.00 | 1,499.00 | 1,448.00 | 1,468.00 | 1,468.00 | 676 |
| 2024-02-21 | 1,499.00 | 1,507.00 | 1,422.00 | 1,462.00 | 1,462.00 | 2,177 |
| 2024-02-20 | 1,539.00 | 1,539.00 | 1,470.00 | 1,499.00 | 1,499.00 | 2,243 |
| 2024-02-19 | 1,539.00 | 1,540.00 | 1,518.00 | 1,540.00 | 1,540.00 | 643 |
| 2024-02-16 | 1,553.00 | 1,557.00 | 1,531.00 | 1,542.00 | 1,542.00 | 517 |
| 2024-02-15 | 1,553.00 | 1,556.00 | 1,530.00 | 1,553.00 | 1,553.00 | 745 |
| 2024-02-14 | 1,550.00 | 1,559.00 | 1,530.00 | 1,549.00 | 1,549.00 | 911 |
| 2024-02-13 | 1,555.00 | 1,564.00 | 1,512.00 | 1,550.00 | 1,550.00 | 975 |
| 2024-02-12 | 1,565.00 | 1,569.00 | 1,492.00 | 1,560.00 | 1,560.00 | 1,292 |
| 2024-02-09 | 1,571.00 | 1,579.00 | 1,543.00 | 1,550.00 | 1,550.00 | 626 |
| 2024-02-08 | 1,602.00 | 1,605.00 | 1,542.00 | 1,564.00 | 1,564.00 | 956 |
| 2024-02-07 | 1,608.00 | 1,614.00 | 1,588.00 | 1,596.00 | 1,596.00 | 481 |
| 2024-02-06 | 1,615.00 | 1,635.00 | 1,590.00 | 1,608.00 | 1,608.00 | 1,020 |
| 2024-02-05 | 1,595.00 | 1,627.00 | 1,579.00 | 1,614.00 | 1,614.00 | 1,758 |
| 2024-02-02 | 1,609.00 | 1,609.00 | 1,570.00 | 1,591.00 | 1,591.00 | 988 |
| 2024-02-01 | 1,574.00 | 1,641.00 | 1,570.00 | 1,604.00 | 1,604.00 | 5,943 |
| 2024-01-31 | 1,568.00 | 1,584.00 | 1,563.00 | 1,579.00 | 1,579.00 | 816 |
| 2024-01-30 | 1,586.00 | 1,592.00 | 1,555.00 | 1,568.00 | 1,568.00 | 793 |
| 2024-01-29 | 1,594.00 | 1,594.00 | 1,546.00 | 1,576.00 | 1,576.00 | 2,075 |
| 2024-01-26 | 1,613.00 | 1,613.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,415 |
| 2024-01-25 | 1,617.00 | 1,617.00 | 1,598.00 | 1,613.00 | 1,613.00 | 1,060 |
| 2024-01-24 | 1,602.00 | 1,618.00 | 1,596.00 | 1,618.00 | 1,618.00 | 320 |
| 2024-01-23 | 1,599.00 | 1,621.00 | 1,590.00 | 1,601.00 | 1,601.00 | 866 |
| 2024-01-22 | 1,625.00 | 1,628.00 | 1,589.00 | 1,605.00 | 1,605.00 | 686 |
| 2024-01-19 | 1,607.00 | 1,629.00 | 1,575.00 | 1,625.00 | 1,625.00 | 1,523 |
| 2024-01-18 | 1,623.00 | 1,644.00 | 1,585.00 | 1,607.00 | 1,607.00 | 1,264 |
| 2024-01-17 | 1,630.00 | 1,635.00 | 1,605.00 | 1,616.00 | 1,616.00 | 689 |
| 2024-01-16 | 1,646.00 | 1,656.00 | 1,626.00 | 1,631.00 | 1,631.00 | 378 |
| 2024-01-15 | 1,646.00 | 1,669.00 | 1,613.00 | 1,645.00 | 1,645.00 | 1,018 |
| 2024-01-12 | 1,603.00 | 1,670.00 | 1,591.00 | 1,640.00 | 1,640.00 | 1,835 |
| 2024-01-11 | 1,605.00 | 1,672.00 | 1,580.00 | 1,609.00 | 1,609.00 | 3,134 |
| 2024-01-10 | 1,552.00 | 1,623.00 | 1,535.00 | 1,600.00 | 1,600.00 | 2,268 |
| 2024-01-09 | 1,537.00 | 1,553.00 | 1,536.00 | 1,552.00 | 1,552.00 | 385 |
| 2024-01-08 | 1,534.00 | 1,558.00 | 1,523.00 | 1,545.00 | 1,545.00 | 541 |
| 2024-01-05 | 1,520.00 | 1,545.00 | 1,520.00 | 1,529.00 | 1,529.00 | 212 |
| 2024-01-04 | 1,531.00 | 1,555.00 | 1,517.00 | 1,530.00 | 1,530.00 | 965 |
| 2024-01-03 | 1,558.00 | 1,570.00 | 1,525.00 | 1,556.00 | 1,556.00 | 551 |
| 2023-12-29 | 1,506.00 | 1,557.00 | 1,494.00 | 1,514.00 | 1,514.00 | 860 |
| 2023-12-28 | 1,530.00 | 1,535.00 | 1,460.00 | 1,490.00 | 1,490.00 | 1,273 |
| 2023-12-27 | 1,532.00 | 1,549.00 | 1,511.00 | 1,528.00 | 1,528.00 | 515 |
| 2023-12-26 | 1,556.00 | 1,560.00 | 1,527.00 | 1,537.00 | 1,537.00 | 694 |
| 2023-12-25 | 1,566.00 | 1,566.00 | 1,525.00 | 1,548.00 | 1,548.00 | 967 |
| 2023-12-22 | 1,556.00 | 1,586.00 | 1,556.00 | 1,560.00 | 1,560.00 | 1,109 |
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.