Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,580.00 | 1,646.00 | 1,578.00 | 1,620.00 | 1,620.00 | 1,680 |
| 2026-04-29 | 1,628.00 | 1,630.00 | 1,560.00 | 1,574.00 | 1,574.00 | 1,496 |
| 2026-04-28 | 1,630.00 | 1,636.00 | 1,620.00 | 1,634.00 | 1,634.00 | 1,023 |
| 2026-04-27 | 1,630.00 | 1,646.00 | 1,630.00 | 1,636.00 | 1,636.00 | 439 |
| 2026-04-24 | 1,632.00 | 1,644.00 | 1,630.00 | 1,632.00 | 1,632.00 | 496 |
| 2026-04-23 | 1,636.00 | 1,642.00 | 1,620.00 | 1,628.00 | 1,628.00 | 536 |
| 2026-04-22 | 1,654.00 | 1,654.00 | 1,624.00 | 1,640.00 | 1,640.00 | 850 |
| 2026-04-21 | 1,660.00 | 1,678.00 | 1,640.00 | 1,648.00 | 1,648.00 | 987 |
| 2026-04-20 | 1,654.00 | 1,680.00 | 1,644.00 | 1,648.00 | 1,648.00 | 1,964 |
| 2026-04-17 | 1,642.00 | 1,690.00 | 1,642.00 | 1,656.00 | 1,656.00 | 8,261 |
| 2026-04-16 | 1,648.00 | 1,700.00 | 1,640.00 | 1,666.00 | 1,666.00 | 1,937 |
| 2026-04-15 | 1,680.00 | 1,700.00 | 1,622.00 | 1,662.00 | 1,662.00 | 2,842 |
| 2026-04-14 | 1,634.00 | 1,700.00 | 1,618.00 | 1,672.00 | 1,672.00 | 5,238 |
| 2026-04-13 | 1,708.00 | 1,708.00 | 1,622.00 | 1,636.00 | 1,636.00 | 5,138 |
| 2026-04-10 | 1,648.00 | 1,780.00 | 1,642.00 | 1,680.00 | 1,680.00 | 6,994 |
| 2026-04-09 | 1,616.00 | 1,820.00 | 1,616.00 | 1,660.00 | 1,660.00 | 10,834 |
| 2026-04-08 | 1,674.00 | 1,840.00 | 1,622.00 | 1,662.00 | 1,662.00 | 14,488 |
| 2026-04-07 | 1,646.00 | 1,680.00 | 1,610.00 | 1,620.00 | 1,620.00 | 1,684 |
| 2026-04-06 | 1,676.00 | 1,706.00 | 1,620.00 | 1,648.00 | 1,648.00 | 1,782 |
| 2026-04-03 | 1,682.00 | 1,714.00 | 1,632.00 | 1,694.00 | 1,694.00 | 2,248 |
| 2026-04-02 | 1,668.00 | 1,716.00 | 1,646.00 | 1,692.00 | 1,692.00 | 2,949 |
| 2026-04-01 | 1,648.00 | 1,750.00 | 1,630.00 | 1,718.00 | 1,718.00 | 4,722 |
| 2026-03-31 | 1,610.00 | 1,658.00 | 1,610.00 | 1,618.00 | 1,618.00 | 2,668 |
| 2026-03-30 | 1,606.00 | 1,660.00 | 1,596.00 | 1,622.00 | 1,622.00 | 3,239 |
| 2026-03-27 | 1,616.00 | 1,654.00 | 1,572.00 | 1,604.00 | 1,604.00 | 4,240 |
| 2026-03-26 | 1,634.00 | 1,648.00 | 1,570.00 | 1,592.00 | 1,592.00 | 5,931 |
| 2026-03-25 | 1,584.00 | 1,708.00 | 1,584.00 | 1,632.00 | 1,632.00 | 16,905 |
| 2026-03-24 | 1,540.00 | 1,678.00 | 1,540.00 | 1,578.00 | 1,578.00 | 6,307 |
| 2026-03-23 | 1,596.00 | 1,596.00 | 1,522.00 | 1,538.00 | 1,538.00 | 7,378 |
| 2026-03-20 | 1,508.00 | 1,786.00 | 1,508.00 | 1,614.00 | 1,614.00 | 27,889 |
| 2026-03-19 | 1,568.00 | 1,578.00 | 1,500.00 | 1,516.00 | 1,516.00 | 2,162 |
| 2026-03-18 | 1,578.00 | 1,594.00 | 1,564.00 | 1,578.00 | 1,578.00 | 727 |
| 2026-03-17 | 1,600.00 | 1,608.00 | 1,566.00 | 1,588.00 | 1,588.00 | 614 |
| 2026-03-16 | 1,602.00 | 1,612.00 | 1,586.00 | 1,590.00 | 1,590.00 | 1,032 |
| 2026-03-13 | 1,594.00 | 1,614.00 | 1,590.00 | 1,602.00 | 1,602.00 | 933 |
| 2026-03-12 | 1,606.00 | 1,618.00 | 1,584.00 | 1,598.00 | 1,598.00 | 807 |
| 2026-03-11 | 1,626.00 | 1,634.00 | 1,602.00 | 1,624.00 | 1,624.00 | 410 |
| 2026-03-10 | 1,618.00 | 1,650.00 | 1,610.00 | 1,642.00 | 1,642.00 | 2,657 |
| 2026-03-09 | 1,624.00 | 1,628.00 | 1,574.00 | 1,600.00 | 1,600.00 | 1,316 |
| 2026-03-06 | 1,644.00 | 1,668.00 | 1,624.00 | 1,636.00 | 1,636.00 | 1,400 |
| 2026-03-05 | 1,682.00 | 1,708.00 | 1,640.00 | 1,688.00 | 1,688.00 | 1,212 |
| 2026-03-04 | 1,684.00 | 1,710.00 | 1,622.00 | 1,678.00 | 1,678.00 | 2,521 |
| 2026-03-03 | 1,798.00 | 1,798.00 | 1,664.00 | 1,680.00 | 1,680.00 | 5,941 |
| 2026-03-02 | 1,770.00 | 1,850.00 | 1,770.00 | 1,792.00 | 1,792.00 | 11,082 |
| 2026-02-27 | 1,762.00 | 1,784.00 | 1,762.00 | 1,774.00 | 1,774.00 | 1,339 |
| 2026-02-26 | 1,754.00 | 1,778.00 | 1,754.00 | 1,762.00 | 1,762.00 | 2,420 |
| 2026-02-25 | 1,752.00 | 1,766.00 | 1,752.00 | 1,754.00 | 1,754.00 | 337 |
| 2026-02-24 | 1,742.00 | 1,776.00 | 1,728.00 | 1,768.00 | 1,768.00 | 2,264 |
| 2026-02-20 | 1,744.00 | 1,766.00 | 1,726.00 | 1,752.00 | 1,752.00 | 1,534 |
| 2026-02-19 | 1,734.00 | 1,784.00 | 1,712.00 | 1,760.00 | 1,760.00 | 3,287 |
| 2026-02-18 | 1,656.00 | 1,790.00 | 1,656.00 | 1,732.00 | 1,732.00 | 5,507 |
| 2026-02-17 | 1,678.00 | 1,678.00 | 1,616.00 | 1,662.00 | 1,662.00 | 1,776 |
| 2026-02-16 | 1,740.00 | 1,764.00 | 1,662.00 | 1,686.00 | 1,686.00 | 2,303 |
| 2026-02-13 | 1,728.00 | 1,748.00 | 1,722.00 | 1,730.00 | 1,730.00 | 844 |
| 2026-02-12 | 1,804.00 | 1,818.00 | 1,704.00 | 1,772.00 | 1,772.00 | 2,911 |
| 2026-02-11 | 1,840.00 | 1,840.00 | 1,786.00 | 1,812.00 | 1,812.00 | 2,582 |
| 2026-02-10 | 1,868.00 | 1,886.00 | 1,836.00 | 1,842.00 | 1,842.00 | 1,610 |
| 2026-02-09 | 1,852.00 | 1,872.00 | 1,840.00 | 1,862.00 | 1,862.00 | 1,598 |
| 2026-02-06 | 1,842.00 | 1,860.00 | 1,832.00 | 1,858.00 | 1,858.00 | 2,135 |
| 2026-02-05 | 1,868.00 | 1,874.00 | 1,824.00 | 1,850.00 | 1,850.00 | 2,165 |
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.