Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,558.00 | 1,593.00 | 1,550.00 | 1,561.00 | 1,561.00 | 1,349 |
| 2023-12-20 | 1,494.00 | 1,562.00 | 1,485.00 | 1,557.00 | 1,557.00 | 4,363 |
| 2023-12-19 | 1,452.00 | 1,538.00 | 1,417.00 | 1,499.00 | 1,499.00 | 3,923 |
| 2023-12-18 | 1,426.00 | 1,454.00 | 1,401.00 | 1,450.00 | 1,450.00 | 2,899 |
| 2023-12-15 | 1,409.00 | 1,428.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1,165 |
| 2023-12-14 | 1,446.00 | 1,446.00 | 1,387.00 | 1,387.00 | 1,387.00 | 2,042 |
| 2023-12-13 | 1,393.00 | 1,425.00 | 1,372.00 | 1,404.00 | 1,404.00 | 1,765 |
| 2023-12-12 | 1,393.00 | 1,426.00 | 1,388.00 | 1,405.00 | 1,405.00 | 603 |
| 2023-12-11 | 1,442.00 | 1,447.00 | 1,360.00 | 1,392.00 | 1,392.00 | 2,333 |
| 2023-12-08 | 1,423.00 | 1,500.00 | 1,409.00 | 1,442.00 | 1,442.00 | 2,187 |
| 2023-12-07 | 1,428.00 | 1,447.00 | 1,400.00 | 1,431.00 | 1,431.00 | 2,025 |
| 2023-12-06 | 1,543.00 | 1,543.00 | 1,400.00 | 1,419.00 | 1,419.00 | 13,918 |
| 2023-12-05 | 1,595.00 | 1,749.00 | 1,450.00 | 1,490.00 | 1,490.00 | 29,877 |
| 2023-12-04 | 1,401.00 | 1,696.00 | 1,401.00 | 1,615.00 | 1,615.00 | 38,156 |
| 2023-12-01 | 1,408.00 | 1,413.00 | 1,383.00 | 1,393.00 | 1,393.00 | 1,059 |
| 2023-11-30 | 1,404.00 | 1,436.00 | 1,396.00 | 1,410.00 | 1,410.00 | 422 |
| 2023-11-29 | 1,443.00 | 1,448.00 | 1,394.00 | 1,412.00 | 1,412.00 | 696 |
| 2023-11-28 | 1,452.00 | 1,502.00 | 1,396.00 | 1,425.00 | 1,425.00 | 2,009 |
| 2023-11-27 | 1,419.00 | 1,441.00 | 1,376.00 | 1,433.00 | 1,433.00 | 1,610 |
| 2023-11-24 | 1,474.00 | 1,489.00 | 1,373.00 | 1,407.00 | 1,407.00 | 2,171 |
| 2023-11-23 | 1,522.00 | 1,522.00 | 1,451.00 | 1,468.00 | 1,468.00 | 1,712 |
| 2023-11-22 | 1,536.00 | 1,550.00 | 1,510.00 | 1,510.00 | 1,510.00 | 422 |
| 2023-11-21 | 1,497.00 | 1,592.00 | 1,497.00 | 1,529.00 | 1,529.00 | 1,599 |
| 2023-11-20 | 1,502.00 | 1,516.00 | 1,485.00 | 1,492.00 | 1,492.00 | 505 |
| 2023-11-17 | 1,485.00 | 1,519.00 | 1,485.00 | 1,490.00 | 1,490.00 | 736 |
| 2023-11-16 | 1,525.00 | 1,565.00 | 1,472.00 | 1,505.00 | 1,505.00 | 925 |
| 2023-11-15 | 1,471.00 | 1,568.00 | 1,467.00 | 1,533.00 | 1,533.00 | 559 |
| 2023-11-14 | 1,513.00 | 1,513.00 | 1,451.00 | 1,478.00 | 1,478.00 | 1,858 |
| 2023-11-13 | 1,600.00 | 1,600.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,352 |
| 2023-11-10 | 1,585.00 | 1,600.00 | 1,562.00 | 1,589.00 | 1,589.00 | 750 |
| 2023-11-09 | 1,634.00 | 1,634.00 | 1,575.00 | 1,586.00 | 1,586.00 | 1,100 |
| 2023-11-08 | 1,636.00 | 1,637.00 | 1,602.00 | 1,607.00 | 1,607.00 | 909 |
| 2023-11-07 | 1,590.00 | 1,640.00 | 1,590.00 | 1,631.00 | 1,631.00 | 1,781 |
| 2023-11-06 | 1,582.00 | 1,609.00 | 1,570.00 | 1,588.00 | 1,588.00 | 561 |
| 2023-11-03 | 1,599.00 | 1,628.00 | 1,575.00 | 1,588.00 | 1,588.00 | 869 |
| 2023-11-02 | 1,596.00 | 1,615.00 | 1,585.00 | 1,597.00 | 1,597.00 | 745 |
| 2023-11-01 | 1,602.00 | 1,610.00 | 1,580.00 | 1,597.00 | 1,597.00 | 477 |
| 2023-10-31 | 1,602.00 | 1,635.00 | 1,586.00 | 1,600.00 | 1,600.00 | 1,130 |
| 2023-10-30 | 1,571.00 | 1,633.00 | 1,571.00 | 1,602.00 | 1,602.00 | 1,217 |
| 2023-10-27 | 1,630.00 | 1,649.00 | 1,551.00 | 1,609.00 | 1,609.00 | 2,404 |
| 2023-10-26 | 1,679.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | 3,195 |
| 2023-10-25 | 1,668.00 | 1,697.00 | 1,640.00 | 1,678.00 | 1,678.00 | 1,337 |
| 2023-10-24 | 1,698.00 | 1,698.00 | 1,640.00 | 1,668.00 | 1,668.00 | 1,837 |
| 2023-10-23 | 1,708.00 | 1,708.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1,033 |
| 2023-10-20 | 1,734.00 | 1,751.00 | 1,635.00 | 1,696.00 | 1,696.00 | 4,243 |
| 2023-10-19 | 1,711.00 | 1,748.00 | 1,670.00 | 1,694.00 | 1,694.00 | 2,325 |
| 2023-10-18 | 1,672.00 | 1,719.00 | 1,645.00 | 1,701.00 | 1,701.00 | 4,407 |
| 2023-10-17 | 1,626.00 | 1,688.00 | 1,626.00 | 1,645.00 | 1,645.00 | 1,806 |
| 2023-10-16 | 1,627.00 | 1,657.00 | 1,612.00 | 1,628.00 | 1,628.00 | 1,575 |
| 2023-10-13 | 1,656.00 | 1,659.00 | 1,621.00 | 1,626.00 | 1,626.00 | 895 |
| 2023-10-12 | 1,666.00 | 1,671.00 | 1,634.00 | 1,646.00 | 1,646.00 | 645 |
| 2023-10-11 | 1,677.00 | 1,711.00 | 1,659.00 | 1,676.00 | 1,676.00 | 1,515 |
| 2023-10-10 | 1,652.00 | 1,698.00 | 1,651.00 | 1,672.00 | 1,672.00 | 1,452 |
| 2023-10-09 | 1,645.00 | 1,699.00 | 1,621.00 | 1,666.00 | 1,666.00 | 1,462 |
| 2023-10-06 | 1,662.00 | 1,670.00 | 1,601.00 | 1,624.00 | 1,624.00 | 2,561 |
| 2023-10-05 | 1,680.00 | 1,701.00 | 1,641.00 | 1,671.00 | 1,671.00 | 3,431 |
| 2023-10-04 | 1,682.00 | 1,699.00 | 1,630.00 | 1,678.00 | 1,678.00 | 2,570 |
| 2023-10-03 | 1,632.00 | 1,739.00 | 1,618.00 | 1,682.00 | 1,682.00 | 6,850 |
| 2023-10-02 | 1,623.00 | 1,635.00 | 1,595.00 | 1,606.00 | 1,606.00 | 2,277 |
| 2023-09-29 | 1,591.00 | 1,667.00 | 1,591.00 | 1,623.00 | 1,623.00 | 4,354 |
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.