Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,606.00 | 1,638.00 | 1,600.00 | 1,616.00 | 1,616.00 | 1,068 |
| 2025-08-14 | 1,600.00 | 1,618.00 | 1,584.00 | 1,606.00 | 1,606.00 | 499 |
| 2025-08-13 | 1,586.00 | 1,618.00 | 1,574.00 | 1,594.00 | 1,594.00 | 495 |
| 2025-08-12 | 1,588.00 | 1,594.00 | 1,570.00 | 1,584.00 | 1,584.00 | 274 |
| 2025-08-11 | 1,620.00 | 1,628.00 | 1,570.00 | 1,586.00 | 1,586.00 | 1,478 |
| 2025-08-08 | 1,556.00 | 1,610.00 | 1,552.00 | 1,590.00 | 1,590.00 | 732 |
| 2025-08-07 | 1,540.00 | 1,566.00 | 1,536.00 | 1,554.00 | 1,554.00 | 932 |
| 2025-08-06 | 1,550.00 | 1,550.00 | 1,538.00 | 1,540.00 | 1,540.00 | 102 |
| 2025-08-05 | 1,542.00 | 1,562.00 | 1,542.00 | 1,552.00 | 1,552.00 | 164 |
| 2025-08-04 | 1,526.00 | 1,564.00 | 1,526.00 | 1,536.00 | 1,536.00 | 866 |
| 2025-08-01 | 1,534.00 | 1,546.00 | 1,524.00 | 1,528.00 | 1,528.00 | 538 |
| 2025-07-31 | 1,558.00 | 1,562.00 | 1,502.00 | 1,545.00 | 1,545.00 | 1,410 |
| 2025-07-30 | 1,588.00 | 1,593.00 | 1,558.00 | 1,558.00 | 1,558.00 | 396 |
| 2025-07-29 | 1,552.00 | 1,599.00 | 1,540.00 | 1,573.00 | 1,573.00 | 1,160 |
| 2025-07-28 | 1,604.00 | 1,604.00 | 1,551.00 | 1,552.00 | 1,552.00 | 1,094 |
| 2025-07-25 | 1,587.00 | 1,612.00 | 1,558.00 | 1,577.00 | 1,577.00 | 1,205 |
| 2025-07-24 | 1,584.00 | 1,627.00 | 1,558.00 | 1,567.00 | 1,567.00 | 1,754 |
| 2025-07-23 | 1,598.00 | 1,608.00 | 1,550.00 | 1,560.00 | 1,560.00 | 1,472 |
| 2025-07-22 | 1,587.00 | 1,592.00 | 1,543.00 | 1,586.00 | 1,586.00 | 1,473 |
| 2025-07-21 | 1,519.00 | 1,600.00 | 1,519.00 | 1,575.00 | 1,575.00 | 3,414 |
| 2025-07-18 | 1,508.00 | 1,539.00 | 1,500.00 | 1,512.00 | 1,512.00 | 127 |
| 2025-07-17 | 1,540.00 | 1,551.00 | 1,489.00 | 1,498.00 | 1,498.00 | 234 |
| 2025-07-16 | 1,520.00 | 1,554.00 | 1,507.00 | 1,541.00 | 1,541.00 | 1,881 |
| 2025-07-15 | 1,494.00 | 1,565.00 | 1,478.00 | 1,549.00 | 1,549.00 | 705 |
| 2025-07-14 | 1,533.00 | 1,533.00 | 1,414.00 | 1,470.00 | 1,470.00 | 1,765 |
| 2025-07-11 | 1,540.00 | 1,540.00 | 1,502.00 | 1,511.00 | 1,511.00 | 1,207 |
| 2025-07-10 | 1,562.00 | 1,603.00 | 1,510.00 | 1,557.00 | 1,557.00 | 2,345 |
| 2025-07-09 | 1,618.00 | 1,627.00 | 1,550.00 | 1,562.00 | 1,562.00 | 1,564 |
| 2025-07-08 | 1,658.00 | 1,658.00 | 1,616.00 | 1,622.00 | 1,622.00 | 257 |
| 2025-07-07 | 1,648.00 | 1,660.00 | 1,641.00 | 1,648.00 | 1,648.00 | 180 |
| 2025-07-04 | 1,672.00 | 1,683.00 | 1,640.00 | 1,648.00 | 1,648.00 | 543 |
| 2025-07-03 | 1,678.00 | 1,700.00 | 1,670.00 | 1,678.00 | 1,678.00 | 1,172 |
| 2025-07-02 | 1,680.00 | 1,697.00 | 1,657.00 | 1,672.00 | 1,672.00 | 1,677 |
| 2025-07-01 | 1,725.00 | 1,751.00 | 1,670.00 | 1,675.00 | 1,675.00 | 6,098 |
| 2025-06-30 | 1,735.00 | 1,750.00 | 1,700.00 | 1,733.00 | 1,733.00 | 456 |
| 2025-06-27 | 1,728.00 | 1,752.00 | 1,728.00 | 1,731.00 | 1,731.00 | 120 |
| 2025-06-26 | 1,737.00 | 1,775.00 | 1,693.00 | 1,745.00 | 1,745.00 | 1,223 |
| 2025-06-25 | 1,747.00 | 1,756.00 | 1,732.00 | 1,742.00 | 1,742.00 | 113 |
| 2025-06-24 | 1,755.00 | 1,764.00 | 1,718.00 | 1,737.00 | 1,737.00 | 285 |
| 2025-06-23 | 1,745.00 | 1,760.00 | 1,721.00 | 1,745.00 | 1,745.00 | 120 |
| 2025-06-20 | 1,746.00 | 1,797.00 | 1,703.00 | 1,737.00 | 1,737.00 | 719 |
| 2025-06-19 | 1,777.00 | 1,798.00 | 1,705.00 | 1,747.00 | 1,747.00 | 914 |
| 2025-06-18 | 1,777.00 | 1,778.00 | 1,743.00 | 1,748.00 | 1,748.00 | 166 |
| 2025-06-17 | 1,759.00 | 1,777.00 | 1,758.00 | 1,763.00 | 1,763.00 | 183 |
| 2025-06-16 | 1,813.00 | 1,825.00 | 1,755.00 | 1,758.00 | 1,758.00 | 1,002 |
| 2025-06-13 | 1,791.00 | 1,818.00 | 1,737.00 | 1,808.00 | 1,808.00 | 1,232 |
| 2025-06-11 | 1,792.00 | 1,792.00 | 1,760.00 | 1,784.00 | 1,784.00 | 195 |
| 2025-06-10 | 1,818.00 | 1,818.00 | 1,757.00 | 1,761.00 | 1,761.00 | 504 |
| 2025-06-09 | 1,777.00 | 1,839.00 | 1,763.00 | 1,778.00 | 1,778.00 | 1,397 |
| 2025-06-06 | 1,820.00 | 1,838.00 | 1,777.00 | 1,777.00 | 1,777.00 | 805 |
| 2025-06-05 | 1,759.00 | 1,839.00 | 1,759.00 | 1,793.00 | 1,793.00 | 509 |
| 2025-06-04 | 1,746.00 | 1,777.00 | 1,743.00 | 1,756.00 | 1,756.00 | 1,446 |
| 2025-06-03 | 1,722.00 | 1,850.00 | 1,711.00 | 1,743.00 | 1,743.00 | 2,237 |
| 2025-06-02 | 1,743.00 | 1,767.00 | 1,700.00 | 1,722.00 | 1,722.00 | 604 |
| 2025-05-30 | 1,717.00 | 1,777.00 | 1,703.00 | 1,750.00 | 1,750.00 | 617 |
| 2025-05-29 | 1,733.00 | 1,738.00 | 1,713.00 | 1,731.00 | 1,731.00 | 97 |
| 2025-05-28 | 1,736.00 | 1,772.00 | 1,681.00 | 1,710.00 | 1,710.00 | 625 |
| 2025-05-27 | 1,721.00 | 1,745.00 | 1,666.00 | 1,714.00 | 1,714.00 | 504 |
| 2025-05-26 | 1,746.00 | 1,839.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,517 |
| 2025-05-23 | 1,736.00 | 1,776.00 | 1,736.00 | 1,765.00 | 1,765.00 | 232 |
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.