Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1,635.00 | 1,649.00 | 1,592.00 | 1,595.00 | 1,595.00 | 1,073 |
| 2023-09-27 | 1,668.00 | 1,669.00 | 1,620.00 | 1,622.00 | 1,622.00 | 2,146 |
| 2023-09-26 | 1,550.00 | 1,700.00 | 1,550.00 | 1,650.00 | 1,650.00 | 9,984 |
| 2023-09-25 | 1,549.00 | 1,567.00 | 1,502.00 | 1,522.00 | 1,522.00 | 1,691 |
| 2023-09-22 | 1,506.00 | 1,577.00 | 1,500.00 | 1,551.00 | 1,551.00 | 1,745 |
| 2023-09-21 | 1,580.00 | 1,580.00 | 1,507.00 | 1,512.00 | 1,512.00 | 960 |
| 2023-09-20 | 1,543.00 | 1,590.00 | 1,500.00 | 1,571.00 | 1,571.00 | 1,614 |
| 2023-09-19 | 1,628.00 | 1,670.00 | 1,501.00 | 1,543.00 | 1,543.00 | 4,504 |
| 2023-09-18 | 1,649.00 | 1,679.00 | 1,612.00 | 1,660.00 | 1,660.00 | 2,006 |
| 2023-09-15 | 1,590.00 | 1,667.00 | 1,590.00 | 1,629.00 | 1,629.00 | 4,064 |
| 2023-09-14 | 1,668.00 | 1,674.00 | 1,450.00 | 1,555.00 | 1,555.00 | 11,246 |
| 2023-09-13 | 1,765.00 | 1,770.00 | 1,614.00 | 1,674.00 | 1,674.00 | 7,303 |
| 2023-09-12 | 1,749.00 | 1,809.00 | 1,720.00 | 1,729.00 | 1,729.00 | 5,394 |
| 2023-09-11 | 1,675.00 | 1,818.00 | 1,637.00 | 1,725.00 | 1,725.00 | 13,576 |
| 2023-09-08 | 1,709.00 | 1,709.00 | 1,636.00 | 1,682.00 | 1,682.00 | 3,530 |
| 2023-09-07 | 1,704.00 | 1,835.00 | 1,665.00 | 1,682.00 | 1,682.00 | 17,093 |
| 2023-09-06 | 1,838.00 | 1,850.00 | 1,680.00 | 1,721.00 | 1,721.00 | 15,804 |
| 2023-09-05 | 1,476.00 | 1,950.00 | 1,450.00 | 1,813.00 | 1,813.00 | 123,825 |
| 2023-09-04 | 1,469.00 | 1,500.00 | 1,436.00 | 1,463.00 | 1,463.00 | 3,635 |
| 2023-09-01 | 1,490.00 | 1,510.00 | 1,430.00 | 1,469.00 | 1,469.00 | 3,073 |
| 2023-08-31 | 1,376.00 | 1,598.00 | 1,367.00 | 1,474.00 | 1,474.00 | 29,715 |
| 2023-08-30 | 1,420.00 | 1,420.00 | 1,367.00 | 1,376.00 | 1,376.00 | 2,719 |
| 2023-08-29 | 1,361.00 | 1,421.00 | 1,355.00 | 1,396.00 | 1,396.00 | 9,631 |
| 2023-08-28 | 1,362.00 | 1,370.00 | 1,351.00 | 1,361.00 | 1,361.00 | 1,273 |
| 2023-08-25 | 1,355.00 | 1,365.00 | 1,354.00 | 1,358.00 | 1,358.00 | 1,420 |
| 2023-08-24 | 1,338.00 | 1,355.00 | 1,338.00 | 1,354.00 | 1,354.00 | 664 |
| 2023-08-23 | 1,354.00 | 1,355.00 | 1,334.00 | 1,338.00 | 1,338.00 | 830 |
| 2023-08-22 | 1,359.00 | 1,362.00 | 1,339.00 | 1,339.00 | 1,339.00 | 868 |
| 2023-08-21 | 1,336.00 | 1,359.00 | 1,330.00 | 1,357.00 | 1,357.00 | 1,172 |
| 2023-08-18 | 1,328.00 | 1,337.00 | 1,316.00 | 1,335.00 | 1,335.00 | 537 |
| 2023-08-17 | 1,352.00 | 1,368.00 | 1,315.00 | 1,328.00 | 1,328.00 | 900 |
| 2023-08-16 | 1,365.00 | 1,365.00 | 1,315.00 | 1,326.00 | 1,326.00 | 1,466 |
| 2023-08-15 | 1,334.00 | 1,370.00 | 1,301.00 | 1,359.00 | 1,359.00 | 2,159 |
| 2023-08-14 | 1,353.00 | 1,365.00 | 1,340.00 | 1,343.00 | 1,343.00 | 2,057 |
| 2023-08-11 | 1,357.00 | 1,366.00 | 1,337.00 | 1,353.00 | 1,353.00 | 1,141 |
| 2023-08-10 | 1,333.00 | 1,358.00 | 1,329.00 | 1,353.00 | 1,353.00 | 1,096 |
| 2023-08-09 | 1,337.00 | 1,338.00 | 1,327.00 | 1,336.00 | 1,336.00 | 658 |
| 2023-08-08 | 1,341.00 | 1,355.00 | 1,312.00 | 1,330.00 | 1,330.00 | 2,082 |
| 2023-08-07 | 1,347.00 | 1,364.00 | 1,335.00 | 1,351.00 | 1,351.00 | 2,841 |
| 2023-08-04 | 1,370.00 | 1,370.00 | 1,341.00 | 1,347.00 | 1,347.00 | 3,072 |
| 2023-08-03 | 1,362.00 | 1,364.00 | 1,337.00 | 1,356.00 | 1,356.00 | 5,075 |
| 2023-08-02 | 1,373.00 | 1,384.00 | 1,338.00 | 1,362.00 | 1,362.00 | 3,278 |
| 2023-08-01 | 1,384.00 | 1,397.00 | 1,370.00 | 1,375.00 | 1,375.00 | 1,089 |
| 2023-07-31 | 1,390.00 | 1,408.00 | 1,364.00 | 1,383.00 | 1,383.00 | 1,947 |
| 2023-07-28 | 1,378.00 | 1,390.00 | 1,350.00 | 1,385.00 | 1,385.00 | 2,762 |
| 2023-07-27 | 1,381.00 | 1,394.00 | 1,366.00 | 1,378.00 | 1,378.00 | 2,376 |
| 2023-07-26 | 1,420.00 | 1,430.00 | 1,355.00 | 1,373.00 | 1,373.00 | 9,260 |
| 2023-07-25 | 1,395.00 | 1,425.00 | 1,358.00 | 1,395.00 | 1,395.00 | 7,488 |
| 2023-07-24 | 1,330.00 | 1,400.00 | 1,312.00 | 1,395.00 | 1,395.00 | 13,411 |
| 2023-07-21 | 1,260.00 | 1,370.00 | 1,238.00 | 1,311.00 | 1,311.00 | 18,130 |
| 2023-07-20 | 1,244.00 | 1,263.00 | 1,231.00 | 1,258.00 | 1,258.00 | 760 |
| 2023-07-19 | 1,254.00 | 1,285.00 | 1,224.00 | 1,244.00 | 1,244.00 | 2,371 |
| 2023-07-18 | 1,231.00 | 1,284.00 | 1,223.00 | 1,254.00 | 1,254.00 | 3,749 |
| 2023-07-17 | 1,219.00 | 1,259.00 | 1,213.00 | 1,233.00 | 1,233.00 | 3,812 |
| 2023-07-14 | 1,216.00 | 1,222.00 | 1,201.00 | 1,222.00 | 1,222.00 | 576 |
| 2023-07-13 | 1,227.00 | 1,227.00 | 1,198.00 | 1,213.00 | 1,213.00 | 2,458 |
| 2023-07-12 | 1,249.00 | 1,249.00 | 1,204.00 | 1,216.00 | 1,216.00 | 3,338 |
| 2023-07-11 | 1,189.00 | 1,313.00 | 1,171.00 | 1,209.00 | 1,209.00 | 16,163 |
| 2023-07-10 | 1,195.00 | 1,203.00 | 1,185.00 | 1,194.00 | 1,194.00 | 1,742 |
| 2023-07-07 | 1,182.00 | 1,199.00 | 1,181.00 | 1,196.00 | 1,196.00 | 380 |
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.