Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,424.00 | 1,430.00 | 1,408.00 | 1,418.00 | 1,418.00 | 629 |
| 2025-11-06 | 1,456.00 | 1,456.00 | 1,350.00 | 1,414.00 | 1,414.00 | 2,660 |
| 2025-11-05 | 1,464.00 | 1,464.00 | 1,452.00 | 1,458.00 | 1,458.00 | 97 |
| 2025-11-03 | 1,458.00 | 1,470.00 | 1,458.00 | 1,468.00 | 1,468.00 | 72 |
| 2025-11-01 | 1,458.00 | 1,458.00 | 1,448.00 | 1,458.00 | 1,458.00 | 117 |
| 2025-10-31 | 1,460.00 | 1,474.00 | 1,448.00 | 1,458.00 | 1,458.00 | 317 |
| 2025-10-30 | 1,480.00 | 1,480.00 | 1,450.00 | 1,466.00 | 1,466.00 | 182 |
| 2025-10-29 | 1,460.00 | 1,484.00 | 1,446.00 | 1,466.00 | 1,466.00 | 364 |
| 2025-10-28 | 1,480.00 | 1,490.00 | 1,444.00 | 1,450.00 | 1,450.00 | 946 |
| 2025-10-27 | 1,500.00 | 1,502.00 | 1,470.00 | 1,480.00 | 1,480.00 | 510 |
| 2025-10-24 | 1,512.00 | 1,514.00 | 1,500.00 | 1,506.00 | 1,506.00 | 89 |
| 2025-10-23 | 1,514.00 | 1,522.00 | 1,504.00 | 1,508.00 | 1,508.00 | 286 |
| 2025-10-22 | 1,520.00 | 1,522.00 | 1,514.00 | 1,522.00 | 1,522.00 | 114 |
| 2025-10-21 | 1,526.00 | 1,534.00 | 1,512.00 | 1,524.00 | 1,524.00 | 805 |
| 2025-10-20 | 1,528.00 | 1,550.00 | 1,522.00 | 1,532.00 | 1,532.00 | 861 |
| 2025-10-17 | 1,556.00 | 1,570.00 | 1,524.00 | 1,526.00 | 1,526.00 | 1,178 |
| 2025-10-16 | 1,518.00 | 1,562.00 | 1,508.00 | 1,520.00 | 1,520.00 | 1,780 |
| 2025-10-15 | 1,510.00 | 1,530.00 | 1,506.00 | 1,518.00 | 1,518.00 | 784 |
| 2025-10-14 | 1,490.00 | 1,518.00 | 1,490.00 | 1,510.00 | 1,510.00 | 301 |
| 2025-10-13 | 1,504.00 | 1,538.00 | 1,490.00 | 1,502.00 | 1,502.00 | 1,189 |
| 2025-10-10 | 1,538.00 | 1,542.00 | 1,498.00 | 1,500.00 | 1,500.00 | 547 |
| 2025-10-09 | 1,546.00 | 1,548.00 | 1,480.00 | 1,532.00 | 1,532.00 | 1,478 |
| 2025-10-08 | 1,596.00 | 1,616.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,539 |
| 2025-10-07 | 1,612.00 | 1,700.00 | 1,530.00 | 1,586.00 | 1,586.00 | 3,479 |
| 2025-10-06 | 1,490.00 | 1,610.00 | 1,452.00 | 1,554.00 | 1,554.00 | 5,155 |
| 2025-10-03 | 1,520.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,500.00 | 1,614 |
| 2025-10-02 | 1,578.00 | 1,578.00 | 1,518.00 | 1,554.00 | 1,554.00 | 1,099 |
| 2025-10-01 | 1,604.00 | 1,700.00 | 1,548.00 | 1,602.00 | 1,602.00 | 3,288 |
| 2025-09-30 | 1,624.00 | 1,642.00 | 1,576.00 | 1,598.00 | 1,598.00 | 660 |
| 2025-09-29 | 1,640.00 | 1,680.00 | 1,562.00 | 1,598.00 | 1,598.00 | 5,515 |
| 2025-09-26 | 1,652.00 | 1,660.00 | 1,620.00 | 1,630.00 | 1,630.00 | 1,048 |
| 2025-09-25 | 1,654.00 | 1,676.00 | 1,632.00 | 1,656.00 | 1,656.00 | 1,969 |
| 2025-09-24 | 1,680.00 | 1,726.00 | 1,620.00 | 1,638.00 | 1,638.00 | 2,262 |
| 2025-09-23 | 1,690.00 | 1,730.00 | 1,660.00 | 1,684.00 | 1,684.00 | 1,475 |
| 2025-09-22 | 1,600.00 | 1,710.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,294 |
| 2025-09-19 | 1,634.00 | 1,654.00 | 1,590.00 | 1,598.00 | 1,598.00 | 1,532 |
| 2025-09-18 | 1,672.00 | 1,686.00 | 1,632.00 | 1,636.00 | 1,636.00 | 751 |
| 2025-09-17 | 1,634.00 | 1,734.00 | 1,632.00 | 1,682.00 | 1,682.00 | 5,256 |
| 2025-09-16 | 1,626.00 | 1,720.00 | 1,618.00 | 1,652.00 | 1,652.00 | 2,150 |
| 2025-09-15 | 1,616.00 | 1,634.00 | 1,582.00 | 1,602.00 | 1,602.00 | 1,387 |
| 2025-09-12 | 1,682.00 | 1,688.00 | 1,600.00 | 1,602.00 | 1,602.00 | 1,612 |
| 2025-09-11 | 1,630.00 | 1,694.00 | 1,618.00 | 1,668.00 | 1,668.00 | 4,685 |
| 2025-09-10 | 1,614.00 | 1,650.00 | 1,614.00 | 1,626.00 | 1,626.00 | 1,924 |
| 2025-09-09 | 1,564.00 | 1,720.00 | 1,562.00 | 1,610.00 | 1,610.00 | 12,920 |
| 2025-09-08 | 1,502.00 | 1,600.00 | 1,490.00 | 1,574.00 | 1,574.00 | 3,235 |
| 2025-09-05 | 1,506.00 | 1,520.00 | 1,494.00 | 1,502.00 | 1,502.00 | 760 |
| 2025-09-04 | 1,528.00 | 1,540.00 | 1,502.00 | 1,502.00 | 1,502.00 | 477 |
| 2025-09-03 | 1,516.00 | 1,550.00 | 1,490.00 | 1,512.00 | 1,512.00 | 1,127 |
| 2025-09-02 | 1,570.00 | 1,570.00 | 1,518.00 | 1,522.00 | 1,522.00 | 482 |
| 2025-09-01 | 1,558.00 | 1,600.00 | 1,530.00 | 1,558.00 | 1,558.00 | 1,421 |
| 2025-08-29 | 1,526.00 | 1,538.00 | 1,524.00 | 1,538.00 | 1,538.00 | 466 |
| 2025-08-28 | 1,534.00 | 1,540.00 | 1,524.00 | 1,526.00 | 1,526.00 | 206 |
| 2025-08-27 | 1,550.00 | 1,564.00 | 1,516.00 | 1,534.00 | 1,534.00 | 516 |
| 2025-08-26 | 1,580.00 | 1,594.00 | 1,510.00 | 1,554.00 | 1,554.00 | 731 |
| 2025-08-25 | 1,580.00 | 1,586.00 | 1,562.00 | 1,582.00 | 1,582.00 | 248 |
| 2025-08-22 | 1,576.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,580.00 | 258 |
| 2025-08-21 | 1,588.00 | 1,596.00 | 1,554.00 | 1,570.00 | 1,570.00 | 423 |
| 2025-08-20 | 1,594.00 | 1,602.00 | 1,584.00 | 1,586.00 | 1,586.00 | 231 |
| 2025-08-19 | 1,586.00 | 1,606.00 | 1,582.00 | 1,588.00 | 1,588.00 | 587 |
| 2025-08-18 | 1,616.00 | 1,642.00 | 1,558.00 | 1,578.00 | 1,578.00 | 1,832 |
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.