Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,234.00 | 1,540.00 | 1,234.00 | 1,536.00 | 1,536.00 | 30,419 |
| 2026-07-24 | 1,150.00 | 1,290.00 | 1,150.00 | 1,256.00 | 1,256.00 | 6,180 |
| 2026-07-23 | 1,238.00 | 1,238.00 | 1,152.00 | 1,206.00 | 1,206.00 | 2,578 |
| 2026-07-22 | 1,234.00 | 1,280.00 | 1,182.00 | 1,216.00 | 1,216.00 | 7,427 |
| 2026-07-21 | 1,162.00 | 1,300.00 | 1,162.00 | 1,288.00 | 1,288.00 | 8,872 |
| 2026-07-20 | 1,092.00 | 1,204.00 | 1,088.00 | 1,140.00 | 1,140.00 | 3,458 |
| 2026-07-17 | 1,074.00 | 1,170.00 | 1,062.00 | 1,108.00 | 1,108.00 | 3,403 |
| 2026-07-16 | 1,220.00 | 1,220.00 | 1,048.00 | 1,136.00 | 1,136.00 | 3,948 |
| 2026-07-15 | 1,156.00 | 1,328.00 | 1,152.00 | 1,216.00 | 1,216.00 | 9,346 |
| 2026-07-14 | 1,206.00 | 1,214.00 | 1,140.00 | 1,168.00 | 1,168.00 | 4,124 |
| 2026-07-13 | 1,134.00 | 1,234.00 | 1,100.00 | 1,214.00 | 1,214.00 | 7,183 |
| 2026-07-10 | 1,300.00 | 1,370.00 | 1,106.00 | 1,122.00 | 1,122.00 | 10,159 |
| 2026-07-09 | 1,022.00 | 1,246.00 | 1,022.00 | 1,246.00 | 1,246.00 | 6,963 |
| 2026-07-08 | 1,030.00 | 1,068.00 | 960.00 | 1,010.00 | 1,010.00 | 2,754 |
| 2026-07-07 | 1,058.00 | 1,060.00 | 996.00 | 1,030.00 | 1,030.00 | 1,073 |
| 2026-07-06 | 1,134.00 | 1,150.00 | 1,048.00 | 1,070.00 | 1,070.00 | 2,062 |
| 2026-07-03 | 1,174.00 | 1,200.00 | 1,140.00 | 1,148.00 | 1,148.00 | 866 |
| 2026-07-02 | 1,300.00 | 1,342.00 | 1,152.00 | 1,158.00 | 1,158.00 | 7,647 |
| 2026-07-01 | 1,052.00 | 1,266.00 | 1,050.00 | 1,182.00 | 1,182.00 | 9,535 |
| 2026-06-30 | 986.00 | 1,162.00 | 972.00 | 1,084.00 | 1,084.00 | 5,211 |
| 2026-06-29 | 942.00 | 1,000.00 | 930.00 | 966.00 | 966.00 | 3,687 |
| 2026-06-26 | 1,012.00 | 1,022.00 | 906.00 | 912.00 | 912.00 | 6,009 |
| 2026-06-25 | 1,088.00 | 1,090.00 | 1,012.00 | 1,024.00 | 1,024.00 | 1,600 |
| 2026-06-24 | 1,142.00 | 1,176.00 | 1,062.00 | 1,076.00 | 1,076.00 | 2,302 |
| 2026-06-23 | 1,172.00 | 1,192.00 | 1,034.00 | 1,138.00 | 1,138.00 | 5,933 |
| 2026-06-22 | 1,316.00 | 1,316.00 | 1,154.00 | 1,188.00 | 1,188.00 | 1,436 |
| 2026-06-19 | 1,318.00 | 1,336.00 | 1,298.00 | 1,312.00 | 1,312.00 | 616 |
| 2026-06-18 | 1,384.00 | 1,400.00 | 1,302.00 | 1,336.00 | 1,336.00 | 3,813 |
| 2026-06-17 | 1,350.00 | 1,422.00 | 1,350.00 | 1,394.00 | 1,394.00 | 446 |
| 2026-06-16 | 1,416.00 | 1,420.00 | 1,342.00 | 1,378.00 | 1,378.00 | 701 |
| 2026-06-15 | 1,342.00 | 1,420.00 | 1,326.00 | 1,420.00 | 1,420.00 | 2,010 |
| 2026-06-11 | 1,302.00 | 1,348.00 | 1,280.00 | 1,298.00 | 1,298.00 | 831 |
| 2026-06-10 | 1,326.00 | 1,360.00 | 1,300.00 | 1,320.00 | 1,320.00 | 529 |
| 2026-06-09 | 1,274.00 | 1,394.00 | 1,274.00 | 1,366.00 | 1,366.00 | 3,883 |
| 2026-06-08 | 1,416.00 | 1,416.00 | 1,260.00 | 1,356.00 | 1,356.00 | 1,972 |
| 2026-06-05 | 1,416.00 | 1,430.00 | 1,366.00 | 1,396.00 | 1,396.00 | 938 |
| 2026-06-04 | 1,416.00 | 1,448.00 | 1,388.00 | 1,420.00 | 1,420.00 | 366 |
| 2026-06-03 | 1,424.00 | 1,430.00 | 1,408.00 | 1,410.00 | 1,410.00 | 355 |
| 2026-06-02 | 1,442.00 | 1,446.00 | 1,400.00 | 1,438.00 | 1,438.00 | 820 |
| 2026-06-01 | 1,410.00 | 1,456.00 | 1,382.00 | 1,426.00 | 1,426.00 | 1,052 |
| 2026-05-29 | 1,404.00 | 1,420.00 | 1,398.00 | 1,416.00 | 1,416.00 | 206 |
| 2026-05-28 | 1,414.00 | 1,418.00 | 1,400.00 | 1,408.00 | 1,408.00 | 229 |
| 2026-05-27 | 1,438.00 | 1,460.00 | 1,410.00 | 1,412.00 | 1,412.00 | 350 |
| 2026-05-26 | 1,472.00 | 1,480.00 | 1,412.00 | 1,452.00 | 1,452.00 | 466 |
| 2026-05-25 | 1,480.00 | 1,490.00 | 1,466.00 | 1,474.00 | 1,474.00 | 111 |
| 2026-05-22 | 1,458.00 | 1,492.00 | 1,458.00 | 1,488.00 | 1,488.00 | 296 |
| 2026-05-21 | 1,470.00 | 1,494.00 | 1,442.00 | 1,458.00 | 1,458.00 | 642 |
| 2026-05-20 | 1,500.00 | 1,512.00 | 1,452.00 | 1,474.00 | 1,474.00 | 784 |
| 2026-05-19 | 1,498.00 | 1,522.00 | 1,482.00 | 1,508.00 | 1,508.00 | 685 |
| 2026-05-18 | 1,502.00 | 1,530.00 | 1,472.00 | 1,506.00 | 1,506.00 | 750 |
| 2026-05-15 | 1,538.00 | 1,556.00 | 1,500.00 | 1,504.00 | 1,504.00 | 2,594 |
| 2026-05-14 | 1,582.00 | 1,582.00 | 1,540.00 | 1,548.00 | 1,548.00 | 1,348 |
| 2026-05-13 | 1,568.00 | 1,580.00 | 1,566.00 | 1,578.00 | 1,578.00 | 154 |
| 2026-05-12 | 1,582.00 | 1,594.00 | 1,564.00 | 1,568.00 | 1,568.00 | 651 |
| 2026-05-11 | 1,566.00 | 1,598.00 | 1,560.00 | 1,586.00 | 1,586.00 | 315 |
| 2026-05-08 | 1,604.00 | 1,604.00 | 1,540.00 | 1,566.00 | 1,566.00 | 1,331 |
| 2026-05-07 | 1,610.00 | 1,622.00 | 1,600.00 | 1,602.00 | 1,602.00 | 967 |
| 2026-05-06 | 1,606.00 | 1,660.00 | 1,596.00 | 1,612.00 | 1,612.00 | 2,469 |
| 2026-05-05 | 1,604.00 | 1,628.00 | 1,588.00 | 1,606.00 | 1,606.00 | 303 |
| 2026-05-04 | 1,622.00 | 1,624.00 | 1,590.00 | 1,594.00 | 1,594.00 | 812 |
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.