Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 747.00 | 748.00 | 739.00 | 742.00 | 742.00 | 118 |
| 2022-10-18 | 760.00 | 780.00 | 734.00 | 751.00 | 751.00 | 249 |
| 2022-10-17 | 723.00 | 760.00 | 723.00 | 756.00 | 756.00 | 622 |
| 2022-10-14 | 743.00 | 766.00 | 712.00 | 726.00 | 726.00 | 738 |
| 2022-10-13 | 706.00 | 848.00 | 706.00 | 743.00 | 743.00 | 2,771 |
| 2022-10-12 | 685.00 | 729.00 | 684.00 | 713.00 | 713.00 | 235 |
| 2022-10-11 | 698.00 | 700.00 | 672.00 | 700.00 | 700.00 | 160 |
| 2022-10-10 | 702.00 | 706.00 | 673.00 | 695.00 | 695.00 | 344 |
| 2022-10-07 | 701.00 | 706.00 | 694.00 | 694.00 | 694.00 | 166 |
| 2022-10-06 | 702.00 | 719.00 | 695.00 | 702.00 | 702.00 | 166 |
| 2022-10-05 | 738.00 | 748.00 | 692.00 | 711.00 | 711.00 | 421 |
| 2022-10-04 | 692.00 | 746.00 | 687.00 | 734.00 | 734.00 | 1,090 |
| 2022-10-03 | 650.00 | 729.00 | 650.00 | 710.00 | 710.00 | 857 |
| 2022-09-30 | 641.00 | 669.00 | 613.00 | 639.00 | 639.00 | 439 |
| 2022-09-29 | 672.00 | 672.00 | 627.00 | 633.00 | 633.00 | 460 |
| 2022-09-28 | 703.00 | 703.00 | 603.00 | 674.00 | 674.00 | 980 |
| 2022-09-27 | 659.00 | 720.00 | 624.00 | 640.00 | 640.00 | 731 |
| 2022-09-26 | 759.00 | 759.00 | 637.00 | 651.00 | 651.00 | 2,442 |
| 2022-09-23 | 800.00 | 800.00 | 749.00 | 759.00 | 759.00 | 585 |
| 2022-09-22 | 763.00 | 819.00 | 763.00 | 799.00 | 799.00 | 232 |
| 2022-09-21 | 794.00 | 807.00 | 731.00 | 762.00 | 762.00 | 851 |
| 2022-09-20 | 870.00 | 876.00 | 790.00 | 800.00 | 800.00 | 915 |
| 2022-09-19 | 869.00 | 881.00 | 869.00 | 870.00 | 870.00 | 235 |
| 2022-09-16 | 877.00 | 881.00 | 861.00 | 870.00 | 870.00 | 167 |
| 2022-09-15 | 884.00 | 884.00 | 850.00 | 882.00 | 882.00 | 281 |
| 2022-09-14 | 862.00 | 890.00 | 845.00 | 884.00 | 884.00 | 1,008 |
| 2022-09-13 | 945.00 | 945.00 | 855.00 | 865.00 | 865.00 | 980 |
| 2022-09-12 | 858.00 | 883.00 | 858.00 | 876.00 | 876.00 | 466 |
| 2022-09-09 | 875.00 | 881.00 | 841.00 | 866.00 | 866.00 | 802 |
| 2022-09-08 | 858.00 | 880.00 | 850.00 | 875.00 | 875.00 | 1,166 |
| 2022-09-07 | 868.00 | 873.00 | 831.00 | 851.00 | 851.00 | 793 |
| 2022-09-06 | 865.00 | 889.00 | 850.00 | 860.00 | 860.00 | 1,036 |
| 2022-09-05 | 865.00 | 880.00 | 831.00 | 851.00 | 851.00 | 1,511 |
| 2022-09-02 | 863.00 | 890.00 | 852.00 | 856.00 | 856.00 | 1,108 |
| 2022-09-01 | 829.00 | 884.00 | 829.00 | 850.00 | 850.00 | 1,301 |
| 2022-08-31 | 851.00 | 889.00 | 812.00 | 850.00 | 850.00 | 2,348 |
| 2022-08-30 | 864.00 | 876.00 | 853.00 | 855.00 | 855.00 | 528 |
| 2022-08-29 | 870.00 | 898.00 | 851.00 | 867.00 | 867.00 | 1,387 |
| 2022-08-26 | 883.00 | 931.00 | 849.00 | 858.00 | 858.00 | 3,962 |
| 2022-08-25 | 828.00 | 1,068.00 | 828.00 | 883.00 | 883.00 | 28,327 |
| 2022-08-24 | 805.00 | 847.00 | 802.00 | 827.00 | 827.00 | 1,054 |
| 2022-08-23 | 804.00 | 820.00 | 800.00 | 805.00 | 805.00 | 640 |
| 2022-08-22 | 817.00 | 817.00 | 800.00 | 806.00 | 806.00 | 205 |
| 2022-08-19 | 806.00 | 820.00 | 802.00 | 804.00 | 804.00 | 261 |
| 2022-08-18 | 815.00 | 820.00 | 801.00 | 803.00 | 803.00 | 417 |
| 2022-08-17 | 801.00 | 813.00 | 786.00 | 805.00 | 805.00 | 136 |
| 2022-08-16 | 815.00 | 823.00 | 787.00 | 805.00 | 805.00 | 881 |
| 2022-08-15 | 815.00 | 819.00 | 784.00 | 807.00 | 807.00 | 373 |
| 2022-08-12 | 807.00 | 820.00 | 800.00 | 818.00 | 818.00 | 614 |
| 2022-08-11 | 786.00 | 820.00 | 783.00 | 808.00 | 808.00 | 993 |
| 2022-08-10 | 776.00 | 786.00 | 769.00 | 779.00 | 779.00 | 213 |
| 2022-08-09 | 748.00 | 780.00 | 748.00 | 776.00 | 776.00 | 290 |
| 2022-08-08 | 746.00 | 776.00 | 743.00 | 761.00 | 761.00 | 196 |
| 2022-08-05 | 760.00 | 760.00 | 740.00 | 746.00 | 746.00 | 73 |
| 2022-08-04 | 766.00 | 768.00 | 754.00 | 756.00 | 756.00 | 101 |
| 2022-08-03 | 769.00 | 769.00 | 764.00 | 765.00 | 765.00 | 114 |
| 2022-08-02 | 798.00 | 798.00 | 764.00 | 769.00 | 769.00 | 195 |
| 2022-08-01 | 798.00 | 799.00 | 768.00 | 771.00 | 771.00 | 487 |
| 2022-07-29 | 794.00 | 799.00 | 770.00 | 784.00 | 784.00 | 369 |
| 2022-07-28 | 778.00 | 795.00 | 766.00 | 795.00 | 795.00 | 414 |
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.