Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,922.00 | 2,000.00 | 1,870.00 | 1,892.00 | 1,892.00 | 8,188 |
| 2026-02-03 | 1,844.00 | 1,968.00 | 1,844.00 | 1,930.00 | 1,930.00 | 6,136 |
| 2026-02-02 | 1,852.00 | 1,896.00 | 1,844.00 | 1,860.00 | 1,860.00 | 4,252 |
| 2026-01-30 | 1,998.00 | 1,998.00 | 1,834.00 | 1,850.00 | 1,850.00 | 9,519 |
| 2026-01-29 | 2,096.00 | 2,222.00 | 1,916.00 | 1,922.00 | 1,922.00 | 42,424 |
| 2026-01-28 | 1,786.00 | 2,088.00 | 1,770.00 | 2,022.00 | 2,022.00 | 62,276 |
| 2026-01-27 | 1,760.00 | 1,786.00 | 1,730.00 | 1,758.00 | 1,758.00 | 4,434 |
| 2026-01-26 | 1,732.00 | 1,820.00 | 1,694.00 | 1,756.00 | 1,756.00 | 8,138 |
| 2026-01-23 | 1,702.00 | 1,760.00 | 1,692.00 | 1,734.00 | 1,734.00 | 4,738 |
| 2026-01-22 | 1,646.00 | 1,760.00 | 1,626.00 | 1,674.00 | 1,674.00 | 13,078 |
| 2026-01-21 | 1,602.00 | 1,688.00 | 1,596.00 | 1,646.00 | 1,646.00 | 12,273 |
| 2026-01-20 | 1,598.00 | 1,630.00 | 1,568.00 | 1,578.00 | 1,578.00 | 3,852 |
| 2026-01-19 | 1,568.00 | 1,618.00 | 1,564.00 | 1,596.00 | 1,596.00 | 7,950 |
| 2026-01-16 | 1,576.00 | 1,580.00 | 1,544.00 | 1,578.00 | 1,578.00 | 2,180 |
| 2026-01-15 | 1,642.00 | 1,648.00 | 1,504.00 | 1,574.00 | 1,574.00 | 9,682 |
| 2026-01-14 | 1,660.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | 7,096 |
| 2026-01-13 | 1,682.00 | 1,694.00 | 1,630.00 | 1,634.00 | 1,634.00 | 1,451 |
| 2026-01-12 | 1,604.00 | 1,698.00 | 1,604.00 | 1,670.00 | 1,670.00 | 7,481 |
| 2026-01-09 | 1,616.00 | 1,628.00 | 1,588.00 | 1,596.00 | 1,596.00 | 845 |
| 2026-01-08 | 1,658.00 | 1,658.00 | 1,610.00 | 1,624.00 | 1,624.00 | 2,461 |
| 2026-01-06 | 1,594.00 | 1,708.00 | 1,576.00 | 1,618.00 | 1,618.00 | 4,509 |
| 2026-01-05 | 1,588.00 | 1,608.00 | 1,578.00 | 1,602.00 | 1,602.00 | 1,202 |
| 2025-12-30 | 1,602.00 | 1,602.00 | 1,550.00 | 1,588.00 | 1,588.00 | 3,097 |
| 2025-12-29 | 1,638.00 | 1,700.00 | 1,560.00 | 1,626.00 | 1,626.00 | 8,095 |
| 2025-12-26 | 1,648.00 | 1,780.00 | 1,622.00 | 1,656.00 | 1,656.00 | 10,205 |
| 2025-12-25 | 1,774.00 | 1,806.00 | 1,616.00 | 1,652.00 | 1,652.00 | 9,673 |
| 2025-12-24 | 1,740.00 | 1,864.00 | 1,708.00 | 1,754.00 | 1,754.00 | 26,428 |
| 2025-12-23 | 1,636.00 | 1,824.00 | 1,586.00 | 1,750.00 | 1,750.00 | 31,967 |
| 2025-12-22 | 1,442.00 | 1,710.00 | 1,432.00 | 1,676.00 | 1,676.00 | 27,073 |
| 2025-12-19 | 1,442.00 | 1,490.00 | 1,432.00 | 1,438.00 | 1,438.00 | 1,284 |
| 2025-12-18 | 1,440.00 | 1,442.00 | 1,430.00 | 1,436.00 | 1,436.00 | 176 |
| 2025-12-17 | 1,452.00 | 1,462.00 | 1,430.00 | 1,438.00 | 1,438.00 | 1,021 |
| 2025-12-16 | 1,432.00 | 1,494.00 | 1,432.00 | 1,476.00 | 1,476.00 | 1,160 |
| 2025-12-15 | 1,428.00 | 1,440.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,351 |
| 2025-12-12 | 1,422.00 | 1,488.00 | 1,422.00 | 1,464.00 | 1,464.00 | 2,498 |
| 2025-12-11 | 1,426.00 | 1,430.00 | 1,412.00 | 1,426.00 | 1,426.00 | 290 |
| 2025-12-10 | 1,416.00 | 1,428.00 | 1,414.00 | 1,422.00 | 1,422.00 | 456 |
| 2025-12-09 | 1,412.00 | 1,424.00 | 1,412.00 | 1,418.00 | 1,418.00 | 145 |
| 2025-12-08 | 1,412.00 | 1,428.00 | 1,410.00 | 1,420.00 | 1,420.00 | 1,083 |
| 2025-12-05 | 1,412.00 | 1,428.00 | 1,412.00 | 1,416.00 | 1,416.00 | 530 |
| 2025-12-04 | 1,412.00 | 1,420.00 | 1,402.00 | 1,408.00 | 1,408.00 | 251 |
| 2025-12-03 | 1,402.00 | 1,420.00 | 1,402.00 | 1,408.00 | 1,408.00 | 142 |
| 2025-12-02 | 1,420.00 | 1,428.00 | 1,392.00 | 1,410.00 | 1,410.00 | 611 |
| 2025-12-01 | 1,428.00 | 1,430.00 | 1,416.00 | 1,426.00 | 1,426.00 | 365 |
| 2025-11-28 | 1,418.00 | 1,430.00 | 1,416.00 | 1,426.00 | 1,426.00 | 723 |
| 2025-11-27 | 1,430.00 | 1,432.00 | 1,400.00 | 1,420.00 | 1,420.00 | 849 |
| 2025-11-26 | 1,426.00 | 1,430.00 | 1,422.00 | 1,426.00 | 1,426.00 | 280 |
| 2025-11-25 | 1,420.00 | 1,430.00 | 1,420.00 | 1,428.00 | 1,428.00 | 146 |
| 2025-11-24 | 1,424.00 | 1,448.00 | 1,420.00 | 1,428.00 | 1,428.00 | 1,001 |
| 2025-11-21 | 1,426.00 | 1,428.00 | 1,420.00 | 1,424.00 | 1,424.00 | 269 |
| 2025-11-20 | 1,446.00 | 1,448.00 | 1,416.00 | 1,438.00 | 1,438.00 | 800 |
| 2025-11-19 | 1,432.00 | 1,454.00 | 1,432.00 | 1,442.00 | 1,442.00 | 383 |
| 2025-11-18 | 1,426.00 | 1,436.00 | 1,424.00 | 1,436.00 | 1,436.00 | 142 |
| 2025-11-17 | 1,430.00 | 1,446.00 | 1,426.00 | 1,434.00 | 1,434.00 | 235 |
| 2025-11-14 | 1,428.00 | 1,452.00 | 1,428.00 | 1,438.00 | 1,438.00 | 424 |
| 2025-11-13 | 1,450.00 | 1,454.00 | 1,426.00 | 1,442.00 | 1,442.00 | 730 |
| 2025-11-12 | 1,420.00 | 1,456.00 | 1,414.00 | 1,436.00 | 1,436.00 | 1,327 |
| 2025-11-11 | 1,430.00 | 1,462.00 | 1,414.00 | 1,428.00 | 1,428.00 | 534 |
| 2025-11-10 | 1,424.00 | 1,436.00 | 1,412.00 | 1,430.00 | 1,430.00 | 1,012 |
| 2025-11-07 | 1,424.00 | 1,430.00 | 1,408.00 | 1,418.00 | 1,418.00 | 629 |
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.