Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 982.00 | 993.00 | 957.00 | 979.00 | 979.00 | 3,689 |
| 2023-01-11 | 989.00 | 1,021.00 | 970.00 | 981.00 | 981.00 | 1,456 |
| 2023-01-10 | 961.00 | 1,009.00 | 961.00 | 988.00 | 988.00 | 2,216 |
| 2023-01-09 | 960.00 | 967.00 | 945.00 | 961.00 | 961.00 | 1,163 |
| 2023-01-06 | 957.00 | 966.00 | 943.00 | 949.00 | 949.00 | 386 |
| 2023-01-05 | 966.00 | 991.00 | 929.00 | 954.00 | 954.00 | 2,138 |
| 2023-01-04 | 948.00 | 985.00 | 944.00 | 972.00 | 972.00 | 2,123 |
| 2023-01-03 | 926.00 | 965.00 | 916.00 | 948.00 | 948.00 | 2,310 |
| 2022-12-30 | 923.00 | 937.00 | 915.00 | 926.00 | 926.00 | 1,232 |
| 2022-12-29 | 929.00 | 934.00 | 918.00 | 921.00 | 921.00 | 734 |
| 2022-12-28 | 939.00 | 942.00 | 924.00 | 927.00 | 927.00 | 986 |
| 2022-12-27 | 927.00 | 940.00 | 923.00 | 939.00 | 939.00 | 830 |
| 2022-12-26 | 939.00 | 948.00 | 912.00 | 930.00 | 930.00 | 922 |
| 2022-12-23 | 941.00 | 955.00 | 918.00 | 940.00 | 940.00 | 1,655 |
| 2022-12-22 | 975.00 | 1,002.00 | 910.00 | 944.00 | 944.00 | 4,150 |
| 2022-12-21 | 1,010.00 | 1,023.00 | 948.00 | 975.00 | 975.00 | 6,856 |
| 2022-12-20 | 999.00 | 1,005.00 | 970.00 | 1,002.00 | 1,002.00 | 861 |
| 2022-12-19 | 1,004.00 | 1,027.00 | 986.00 | 995.00 | 995.00 | 1,185 |
| 2022-12-16 | 996.00 | 1,004.00 | 980.00 | 999.00 | 999.00 | 434 |
| 2022-12-15 | 1,018.00 | 1,018.00 | 987.00 | 998.00 | 998.00 | 1,023 |
| 2022-12-14 | 1,026.00 | 1,037.00 | 987.00 | 1,007.00 | 1,007.00 | 2,144 |
| 2022-12-13 | 1,025.00 | 1,035.00 | 999.00 | 1,021.00 | 1,021.00 | 1,988 |
| 2022-12-12 | 1,017.00 | 1,053.00 | 1,011.00 | 1,022.00 | 1,022.00 | 1,966 |
| 2022-12-09 | 1,022.00 | 1,036.00 | 1,013.00 | 1,021.00 | 1,021.00 | 784 |
| 2022-12-08 | 1,032.00 | 1,033.00 | 1,014.00 | 1,020.00 | 1,020.00 | 605 |
| 2022-12-07 | 1,028.00 | 1,049.00 | 1,022.00 | 1,028.00 | 1,028.00 | 739 |
| 2022-12-06 | 1,040.00 | 1,040.00 | 1,023.00 | 1,038.00 | 1,038.00 | 572 |
| 2022-12-05 | 1,041.00 | 1,063.00 | 1,013.00 | 1,041.00 | 1,041.00 | 1,524 |
| 2022-12-02 | 1,058.00 | 1,075.00 | 1,025.00 | 1,049.00 | 1,049.00 | 5,716 |
| 2022-12-01 | 1,006.00 | 1,140.00 | 1,006.00 | 1,058.00 | 1,058.00 | 7,830 |
| 2022-11-30 | 1,024.00 | 1,025.00 | 1,000.00 | 1,006.00 | 1,006.00 | 1,866 |
| 2022-11-29 | 1,031.00 | 1,043.00 | 1,007.00 | 1,017.00 | 1,017.00 | 1,383 |
| 2022-11-28 | 1,033.00 | 1,044.00 | 1,007.00 | 1,030.00 | 1,030.00 | 2,741 |
| 2022-11-25 | 1,067.00 | 1,073.00 | 1,010.00 | 1,028.00 | 1,028.00 | 4,419 |
| 2022-11-24 | 1,080.00 | 1,089.00 | 1,035.00 | 1,052.00 | 1,052.00 | 2,925 |
| 2022-11-23 | 1,058.00 | 1,125.00 | 1,038.00 | 1,066.00 | 1,066.00 | 13,322 |
| 2022-11-22 | 1,140.00 | 1,194.00 | 1,004.00 | 1,048.00 | 1,048.00 | 15,170 |
| 2022-11-21 | 1,053.00 | 1,200.00 | 1,052.00 | 1,140.00 | 1,140.00 | 38,007 |
| 2022-11-18 | 1,056.00 | 1,138.00 | 1,021.00 | 1,051.00 | 1,051.00 | 16,835 |
| 2022-11-17 | 994.00 | 1,085.00 | 994.00 | 1,016.00 | 1,016.00 | 11,771 |
| 2022-11-16 | 988.00 | 1,020.00 | 980.00 | 988.00 | 988.00 | 3,353 |
| 2022-11-15 | 1,003.00 | 1,028.00 | 952.00 | 1,009.00 | 1,009.00 | 10,505 |
| 2022-11-14 | 1,079.00 | 1,092.00 | 977.00 | 1,001.00 | 1,001.00 | 8,079 |
| 2022-11-11 | 1,056.00 | 1,177.00 | 1,036.00 | 1,054.00 | 1,054.00 | 12,624 |
| 2022-11-10 | 1,050.00 | 1,270.00 | 970.00 | 1,048.00 | 1,048.00 | 51,236 |
| 2022-11-09 | 817.00 | 1,118.00 | 813.00 | 1,053.00 | 1,053.00 | 56,548 |
| 2022-11-08 | 814.00 | 815.00 | 787.00 | 809.00 | 809.00 | 435 |
| 2022-11-07 | 792.00 | 810.00 | 785.00 | 802.00 | 802.00 | 415 |
| 2022-11-03 | 789.00 | 801.00 | 785.00 | 785.00 | 785.00 | 336 |
| 2022-11-02 | 818.00 | 818.00 | 786.00 | 789.00 | 789.00 | 367 |
| 2022-11-01 | 810.00 | 810.00 | 785.00 | 805.00 | 805.00 | 296 |
| 2022-10-31 | 805.00 | 823.00 | 805.00 | 811.00 | 811.00 | 80 |
| 2022-10-28 | 820.00 | 820.00 | 804.00 | 816.00 | 816.00 | 351 |
| 2022-10-27 | 807.00 | 832.00 | 777.00 | 810.00 | 810.00 | 542 |
| 2022-10-26 | 784.00 | 855.00 | 762.00 | 805.00 | 805.00 | 3,167 |
| 2022-10-25 | 784.00 | 805.00 | 773.00 | 787.00 | 787.00 | 1,135 |
| 2022-10-24 | 800.00 | 815.00 | 781.00 | 792.00 | 792.00 | 571 |
| 2022-10-21 | 797.00 | 820.00 | 756.00 | 779.00 | 779.00 | 860 |
| 2022-10-20 | 751.00 | 800.00 | 740.00 | 772.00 | 772.00 | 479 |
| 2022-10-19 | 747.00 | 748.00 | 739.00 | 742.00 | 742.00 | 118 |
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.