Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,199.00 | 1,210.00 | 1,178.00 | 1,180.00 | 1,180.00 | 1,688 |
| 2023-07-05 | 1,199.00 | 1,204.00 | 1,196.00 | 1,200.00 | 1,200.00 | 497 |
| 2023-07-04 | 1,199.00 | 1,203.00 | 1,193.00 | 1,199.00 | 1,199.00 | 1,231 |
| 2023-07-03 | 1,198.00 | 1,201.00 | 1,181.00 | 1,191.00 | 1,191.00 | 1,373 |
| 2023-06-30 | 1,168.00 | 1,181.00 | 1,164.00 | 1,179.00 | 1,179.00 | 597 |
| 2023-06-29 | 1,167.00 | 1,169.00 | 1,154.00 | 1,169.00 | 1,169.00 | 346 |
| 2023-06-28 | 1,171.00 | 1,171.00 | 1,163.00 | 1,171.00 | 1,171.00 | 792 |
| 2023-06-27 | 1,180.00 | 1,188.00 | 1,150.00 | 1,171.00 | 1,171.00 | 868 |
| 2023-06-26 | 1,186.00 | 1,198.00 | 1,161.00 | 1,179.00 | 1,179.00 | 664 |
| 2023-06-23 | 1,198.00 | 1,198.00 | 1,190.00 | 1,193.00 | 1,193.00 | 359 |
| 2023-06-22 | 1,198.00 | 1,207.00 | 1,192.00 | 1,198.00 | 1,198.00 | 699 |
| 2023-06-21 | 1,200.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,205.00 | 3,403 |
| 2023-06-20 | 1,211.00 | 1,223.00 | 1,190.00 | 1,196.00 | 1,196.00 | 4,553 |
| 2023-06-19 | 1,224.00 | 1,224.00 | 1,190.00 | 1,205.00 | 1,205.00 | 3,905 |
| 2023-06-16 | 1,228.00 | 1,228.00 | 1,202.00 | 1,225.00 | 1,225.00 | 724 |
| 2023-06-15 | 1,228.00 | 1,233.00 | 1,207.00 | 1,221.00 | 1,221.00 | 1,770 |
| 2023-06-14 | 1,230.00 | 1,239.00 | 1,210.00 | 1,214.00 | 1,214.00 | 941 |
| 2023-06-13 | 1,229.00 | 1,239.00 | 1,210.00 | 1,230.00 | 1,230.00 | 968 |
| 2023-06-09 | 1,238.00 | 1,238.00 | 1,210.00 | 1,225.00 | 1,225.00 | 1,107 |
| 2023-06-08 | 1,242.00 | 1,243.00 | 1,234.00 | 1,236.00 | 1,236.00 | 225 |
| 2023-06-07 | 1,264.00 | 1,290.00 | 1,234.00 | 1,236.00 | 1,236.00 | 821 |
| 2023-06-06 | 1,227.00 | 1,280.00 | 1,220.00 | 1,264.00 | 1,264.00 | 1,497 |
| 2023-06-05 | 1,213.00 | 1,260.00 | 1,210.00 | 1,227.00 | 1,227.00 | 1,211 |
| 2023-06-02 | 1,214.00 | 1,215.00 | 1,207.00 | 1,210.00 | 1,210.00 | 314 |
| 2023-06-01 | 1,210.00 | 1,214.00 | 1,205.00 | 1,211.00 | 1,211.00 | 85 |
| 2023-05-31 | 1,219.00 | 1,221.00 | 1,203.00 | 1,206.00 | 1,206.00 | 362 |
| 2023-05-30 | 1,216.00 | 1,224.00 | 1,205.00 | 1,211.00 | 1,211.00 | 469 |
| 2023-05-29 | 1,216.00 | 1,225.00 | 1,215.00 | 1,225.00 | 1,225.00 | 302 |
| 2023-05-26 | 1,226.00 | 1,226.00 | 1,210.00 | 1,221.00 | 1,221.00 | 869 |
| 2023-05-25 | 1,227.00 | 1,227.00 | 1,212.00 | 1,223.00 | 1,223.00 | 217 |
| 2023-05-24 | 1,200.00 | 1,235.00 | 1,200.00 | 1,218.00 | 1,218.00 | 1,109 |
| 2023-05-23 | 1,207.00 | 1,229.00 | 1,177.00 | 1,206.00 | 1,206.00 | 711 |
| 2023-05-22 | 1,190.00 | 1,219.00 | 1,166.00 | 1,205.00 | 1,205.00 | 295 |
| 2023-05-19 | 1,219.00 | 1,227.00 | 1,200.00 | 1,205.00 | 1,205.00 | 539 |
| 2023-05-18 | 1,224.00 | 1,228.00 | 1,218.00 | 1,220.00 | 1,220.00 | 311 |
| 2023-05-17 | 1,227.00 | 1,229.00 | 1,213.00 | 1,228.00 | 1,228.00 | 358 |
| 2023-05-16 | 1,228.00 | 1,230.00 | 1,211.00 | 1,221.00 | 1,221.00 | 696 |
| 2023-05-15 | 1,237.00 | 1,239.00 | 1,218.00 | 1,234.00 | 1,234.00 | 1,049 |
| 2023-05-12 | 1,245.00 | 1,249.00 | 1,207.00 | 1,223.00 | 1,223.00 | 574 |
| 2023-05-11 | 1,243.00 | 1,258.00 | 1,243.00 | 1,248.00 | 1,248.00 | 491 |
| 2023-05-10 | 1,259.00 | 1,259.00 | 1,234.00 | 1,248.00 | 1,248.00 | 289 |
| 2023-05-08 | 1,262.00 | 1,262.00 | 1,228.00 | 1,233.00 | 1,233.00 | 387 |
| 2023-05-05 | 1,245.00 | 1,279.00 | 1,222.00 | 1,233.00 | 1,233.00 | 953 |
| 2023-05-04 | 1,221.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 1,302 |
| 2023-05-03 | 1,242.00 | 1,248.00 | 1,207.00 | 1,226.00 | 1,226.00 | 605 |
| 2023-05-02 | 1,260.00 | 1,264.00 | 1,182.00 | 1,241.00 | 1,241.00 | 2,182 |
| 2023-04-28 | 1,268.00 | 1,271.00 | 1,260.00 | 1,260.00 | 1,260.00 | 393 |
| 2023-04-27 | 1,263.00 | 1,278.00 | 1,263.00 | 1,268.00 | 1,268.00 | 319 |
| 2023-04-26 | 1,279.00 | 1,290.00 | 1,244.00 | 1,265.00 | 1,265.00 | 1,644 |
| 2023-04-25 | 1,296.00 | 1,297.00 | 1,276.00 | 1,278.00 | 1,278.00 | 491 |
| 2023-04-24 | 1,293.00 | 1,298.00 | 1,281.00 | 1,290.00 | 1,290.00 | 975 |
| 2023-04-21 | 1,301.00 | 1,301.00 | 1,259.00 | 1,290.00 | 1,290.00 | 2,019 |
| 2023-04-20 | 1,293.00 | 1,300.00 | 1,263.00 | 1,300.00 | 1,300.00 | 976 |
| 2023-04-19 | 1,307.00 | 1,307.00 | 1,286.00 | 1,293.00 | 1,293.00 | 1,135 |
| 2023-04-18 | 1,309.00 | 1,345.00 | 1,286.00 | 1,306.00 | 1,306.00 | 2,200 |
| 2023-04-17 | 1,289.00 | 1,320.00 | 1,289.00 | 1,295.00 | 1,295.00 | 1,279 |
| 2023-04-14 | 1,299.00 | 1,310.00 | 1,246.00 | 1,290.00 | 1,290.00 | 1,241 |
| 2023-04-13 | 1,302.00 | 1,326.00 | 1,276.00 | 1,293.00 | 1,293.00 | 2,542 |
| 2023-04-12 | 1,294.00 | 1,309.00 | 1,288.00 | 1,298.00 | 1,298.00 | 732 |
| 2023-04-11 | 1,301.00 | 1,335.00 | 1,280.00 | 1,294.00 | 1,294.00 | 2,048 |
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.