Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,300.00 | 1,340.00 | 1,298.00 | 1,308.00 | 1,308.00 | 1,693 |
| 2023-04-07 | 1,298.00 | 1,322.00 | 1,285.00 | 1,290.00 | 1,290.00 | 1,467 |
| 2023-04-06 | 1,309.00 | 1,318.00 | 1,296.00 | 1,300.00 | 1,300.00 | 1,533 |
| 2023-04-05 | 1,310.00 | 1,343.00 | 1,300.00 | 1,308.00 | 1,308.00 | 5,107 |
| 2023-04-04 | 1,282.00 | 1,310.00 | 1,270.00 | 1,296.00 | 1,296.00 | 3,226 |
| 2023-04-03 | 1,258.00 | 1,292.00 | 1,237.00 | 1,268.00 | 1,268.00 | 4,050 |
| 2023-03-31 | 1,268.00 | 1,270.00 | 1,253.00 | 1,262.00 | 1,262.00 | 1,446 |
| 2023-03-30 | 1,283.00 | 1,283.00 | 1,256.00 | 1,269.00 | 1,269.00 | 2,383 |
| 2023-03-29 | 1,284.00 | 1,290.00 | 1,269.00 | 1,275.00 | 1,275.00 | 1,929 |
| 2023-03-28 | 1,275.00 | 1,297.00 | 1,269.00 | 1,284.00 | 1,284.00 | 904 |
| 2023-03-27 | 1,305.00 | 1,305.00 | 1,266.00 | 1,280.00 | 1,280.00 | 2,496 |
| 2023-03-24 | 1,293.00 | 1,320.00 | 1,262.00 | 1,283.00 | 1,283.00 | 3,234 |
| 2023-03-23 | 1,295.00 | 1,340.00 | 1,270.00 | 1,292.00 | 1,292.00 | 7,007 |
| 2023-03-22 | 1,256.00 | 1,275.00 | 1,248.00 | 1,268.00 | 1,268.00 | 2,525 |
| 2023-03-21 | 1,249.00 | 1,260.00 | 1,235.00 | 1,248.00 | 1,248.00 | 10,559 |
| 2023-03-20 | 1,240.00 | 1,275.00 | 1,235.00 | 1,238.00 | 1,238.00 | 4,790 |
| 2023-03-17 | 1,195.00 | 1,246.00 | 1,195.00 | 1,235.00 | 1,235.00 | 6,034 |
| 2023-03-16 | 1,232.00 | 1,240.00 | 1,191.00 | 1,240.00 | 1,240.00 | 8,963 |
| 2023-03-15 | 1,270.00 | 1,270.00 | 1,178.00 | 1,228.00 | 1,228.00 | 18,165 |
| 2023-03-14 | 1,210.00 | 1,469.00 | 1,180.00 | 1,211.00 | 1,211.00 | 91,923 |
| 2023-03-13 | 1,136.00 | 1,209.00 | 1,130.00 | 1,177.00 | 1,177.00 | 9,041 |
| 2023-03-10 | 1,135.00 | 1,172.00 | 1,122.00 | 1,143.00 | 1,143.00 | 2,421 |
| 2023-03-09 | 1,129.00 | 1,150.00 | 1,115.00 | 1,126.00 | 1,126.00 | 1,385 |
| 2023-03-07 | 1,134.00 | 1,157.00 | 1,126.00 | 1,130.00 | 1,130.00 | 514 |
| 2023-03-06 | 1,133.00 | 1,149.00 | 1,113.00 | 1,127.00 | 1,127.00 | 909 |
| 2023-03-03 | 1,131.00 | 1,164.00 | 1,112.00 | 1,126.00 | 1,126.00 | 1,630 |
| 2023-03-02 | 1,091.00 | 1,160.00 | 1,090.00 | 1,131.00 | 1,131.00 | 3,892 |
| 2023-03-01 | 1,076.00 | 1,147.00 | 1,063.00 | 1,116.00 | 1,116.00 | 5,549 |
| 2023-02-28 | 1,076.00 | 1,079.00 | 1,066.00 | 1,066.00 | 1,066.00 | 825 |
| 2023-02-27 | 1,069.00 | 1,079.00 | 1,055.00 | 1,076.00 | 1,076.00 | 1,023 |
| 2023-02-24 | 1,069.00 | 1,078.00 | 1,060.00 | 1,071.00 | 1,071.00 | 558 |
| 2023-02-22 | 1,097.00 | 1,097.00 | 1,060.00 | 1,064.00 | 1,064.00 | 1,546 |
| 2023-02-21 | 1,058.00 | 1,130.00 | 1,040.00 | 1,084.00 | 1,084.00 | 6,523 |
| 2023-02-20 | 1,068.00 | 1,089.00 | 1,039.00 | 1,055.00 | 1,055.00 | 1,364 |
| 2023-02-17 | 1,050.00 | 1,080.00 | 1,031.00 | 1,046.00 | 1,046.00 | 1,772 |
| 2023-02-16 | 1,065.00 | 1,090.00 | 1,029.00 | 1,051.00 | 1,051.00 | 4,932 |
| 2023-02-15 | 1,019.00 | 1,188.00 | 1,003.00 | 1,045.00 | 1,045.00 | 18,365 |
| 2023-02-14 | 1,041.00 | 1,041.00 | 1,014.00 | 1,023.00 | 1,023.00 | 1,200 |
| 2023-02-13 | 1,034.00 | 1,052.00 | 1,022.00 | 1,037.00 | 1,037.00 | 1,183 |
| 2023-02-10 | 1,039.00 | 1,042.00 | 1,020.00 | 1,036.00 | 1,036.00 | 857 |
| 2023-02-09 | 1,037.00 | 1,054.00 | 1,022.00 | 1,043.00 | 1,043.00 | 2,364 |
| 2023-02-08 | 1,038.00 | 1,068.00 | 1,025.00 | 1,037.00 | 1,037.00 | 2,657 |
| 2023-02-07 | 1,053.00 | 1,056.00 | 1,037.00 | 1,038.00 | 1,038.00 | 1,490 |
| 2023-02-06 | 1,061.00 | 1,061.00 | 1,037.00 | 1,050.00 | 1,050.00 | 2,291 |
| 2023-02-03 | 1,078.00 | 1,084.00 | 1,040.00 | 1,055.00 | 1,055.00 | 4,563 |
| 2023-02-02 | 1,049.00 | 1,203.00 | 1,040.00 | 1,078.00 | 1,078.00 | 46,039 |
| 2023-02-01 | 1,029.00 | 1,051.00 | 1,025.00 | 1,028.00 | 1,028.00 | 2,193 |
| 2023-01-31 | 1,051.00 | 1,053.00 | 1,023.00 | 1,038.00 | 1,038.00 | 1,984 |
| 2023-01-30 | 1,029.00 | 1,050.00 | 1,016.00 | 1,047.00 | 1,047.00 | 2,159 |
| 2023-01-27 | 1,030.00 | 1,040.00 | 1,014.00 | 1,020.00 | 1,020.00 | 1,177 |
| 2023-01-26 | 1,035.00 | 1,038.00 | 1,021.00 | 1,027.00 | 1,027.00 | 2,008 |
| 2023-01-25 | 1,022.00 | 1,045.00 | 1,005.00 | 1,022.00 | 1,022.00 | 3,199 |
| 2023-01-24 | 1,014.00 | 1,048.00 | 1,006.00 | 1,008.00 | 1,008.00 | 2,826 |
| 2023-01-23 | 1,018.00 | 1,021.00 | 987.00 | 1,002.00 | 1,002.00 | 2,986 |
| 2023-01-20 | 995.00 | 999.00 | 987.00 | 989.00 | 989.00 | 803 |
| 2023-01-19 | 1,018.00 | 1,018.00 | 989.00 | 996.00 | 996.00 | 1,697 |
| 2023-01-18 | 994.00 | 1,022.00 | 994.00 | 1,009.00 | 1,009.00 | 2,061 |
| 2023-01-17 | 1,022.00 | 1,022.00 | 986.00 | 998.00 | 998.00 | 1,955 |
| 2023-01-16 | 1,019.00 | 1,050.00 | 1,007.00 | 1,015.00 | 1,015.00 | 2,390 |
| 2023-01-13 | 985.00 | 1,138.00 | 985.00 | 1,017.00 | 1,017.00 | 20,329 |
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.