Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,750.00 | 1,770.00 | 1,731.00 | 1,747.00 | 1,747.00 | 360 |
| 2025-05-21 | 1,740.00 | 1,768.00 | 1,740.00 | 1,750.00 | 1,750.00 | 225 |
| 2025-05-20 | 1,748.00 | 1,770.00 | 1,734.00 | 1,738.00 | 1,738.00 | 438 |
| 2025-05-19 | 1,797.00 | 1,798.00 | 1,726.00 | 1,730.00 | 1,730.00 | 747 |
| 2025-05-16 | 1,801.00 | 1,801.00 | 1,771.00 | 1,780.00 | 1,780.00 | 114 |
| 2025-05-15 | 1,792.00 | 1,805.00 | 1,771.00 | 1,780.00 | 1,780.00 | 180 |
| 2025-05-14 | 1,789.00 | 1,803.00 | 1,777.00 | 1,783.00 | 1,783.00 | 184 |
| 2025-05-13 | 1,795.00 | 1,799.00 | 1,776.00 | 1,789.00 | 1,789.00 | 400 |
| 2025-05-12 | 1,803.00 | 1,829.00 | 1,775.00 | 1,792.00 | 1,792.00 | 544 |
| 2025-05-08 | 1,801.00 | 1,849.00 | 1,791.00 | 1,792.00 | 1,792.00 | 330 |
| 2025-05-07 | 1,826.00 | 1,826.00 | 1,790.00 | 1,800.00 | 1,800.00 | 969 |
| 2025-05-06 | 1,819.00 | 1,841.00 | 1,812.00 | 1,826.00 | 1,826.00 | 414 |
| 2025-05-05 | 1,847.00 | 1,869.00 | 1,789.00 | 1,797.00 | 1,797.00 | 1,152 |
| 2025-05-02 | 1,785.00 | 1,858.00 | 1,761.00 | 1,820.00 | 1,820.00 | 452 |
| 2025-04-30 | 1,803.00 | 1,805.00 | 1,756.00 | 1,785.00 | 1,785.00 | 477 |
| 2025-04-29 | 1,842.00 | 1,845.00 | 1,792.00 | 1,803.00 | 1,803.00 | 1,438 |
| 2025-04-28 | 1,876.00 | 1,876.00 | 1,818.00 | 1,846.00 | 1,846.00 | 648 |
| 2025-04-25 | 1,874.00 | 1,912.00 | 1,855.00 | 1,861.00 | 1,861.00 | 492 |
| 2025-04-24 | 1,876.00 | 1,910.00 | 1,870.00 | 1,872.00 | 1,872.00 | 693 |
| 2025-04-23 | 1,917.00 | 1,917.00 | 1,845.00 | 1,855.00 | 1,855.00 | 1,277 |
| 2025-04-22 | 1,920.00 | 1,984.00 | 1,920.00 | 1,921.00 | 1,921.00 | 1,471 |
| 2025-04-21 | 1,890.00 | 1,947.00 | 1,869.00 | 1,893.00 | 1,893.00 | 932 |
| 2025-04-18 | 1,930.00 | 1,938.00 | 1,853.00 | 1,857.00 | 1,857.00 | 1,522 |
| 2025-04-17 | 1,993.00 | 1,998.00 | 1,900.00 | 1,924.00 | 1,924.00 | 2,813 |
| 2025-04-16 | 1,902.00 | 2,043.00 | 1,902.00 | 1,993.00 | 1,993.00 | 7,165 |
| 2025-04-15 | 1,878.00 | 1,900.00 | 1,840.00 | 1,852.00 | 1,852.00 | 415 |
| 2025-04-14 | 1,946.00 | 1,960.00 | 1,845.00 | 1,855.00 | 1,855.00 | 1,762 |
| 2025-04-11 | 1,819.00 | 1,980.00 | 1,773.00 | 1,939.00 | 1,939.00 | 5,327 |
| 2025-04-10 | 1,750.00 | 1,807.00 | 1,732.00 | 1,753.00 | 1,753.00 | 1,331 |
| 2025-04-09 | 1,736.00 | 1,780.00 | 1,683.00 | 1,723.00 | 1,723.00 | 2,012 |
| 2025-04-08 | 1,782.00 | 1,799.00 | 1,710.00 | 1,774.00 | 1,774.00 | 1,614 |
| 2025-04-07 | 1,808.00 | 1,810.00 | 1,635.00 | 1,724.00 | 1,724.00 | 4,667 |
| 2025-04-04 | 1,964.00 | 2,003.00 | 1,775.00 | 1,812.00 | 1,812.00 | 4,252 |
| 2025-04-03 | 2,070.00 | 2,070.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,094 |
| 2025-04-02 | 2,100.00 | 2,100.00 | 2,015.00 | 2,037.00 | 2,037.00 | 1,513 |
| 2025-04-01 | 2,064.00 | 2,117.00 | 2,064.00 | 2,097.00 | 2,097.00 | 1,003 |
| 2025-03-31 | 2,083.00 | 2,135.00 | 2,051.00 | 2,060.00 | 2,060.00 | 986 |
| 2025-03-28 | 2,077.00 | 2,120.00 | 2,037.00 | 2,066.00 | 2,066.00 | 1,967 |
| 2025-03-27 | 2,034.00 | 2,130.00 | 2,034.00 | 2,076.00 | 2,076.00 | 1,793 |
| 2025-03-26 | 2,056.00 | 2,086.00 | 2,023.00 | 2,034.00 | 2,034.00 | 591 |
| 2025-03-25 | 2,033.00 | 2,063.00 | 2,022.00 | 2,028.00 | 2,028.00 | 288 |
| 2025-03-24 | 2,063.00 | 2,063.00 | 2,016.00 | 2,032.00 | 2,032.00 | 349 |
| 2025-03-21 | 2,082.00 | 2,106.00 | 2,052.00 | 2,063.00 | 2,063.00 | 573 |
| 2025-03-20 | 2,087.00 | 2,087.00 | 2,070.00 | 2,075.00 | 2,075.00 | 255 |
| 2025-03-19 | 2,129.00 | 2,129.00 | 2,070.00 | 2,076.00 | 2,076.00 | 547 |
| 2025-03-18 | 2,106.00 | 2,138.00 | 2,080.00 | 2,087.00 | 2,087.00 | 1,371 |
| 2025-03-17 | 2,099.00 | 2,136.00 | 2,070.00 | 2,074.00 | 2,074.00 | 923 |
| 2025-03-14 | 2,025.00 | 2,151.00 | 2,005.00 | 2,088.00 | 2,088.00 | 2,659 |
| 2025-03-13 | 2,048.00 | 2,048.00 | 1,998.00 | 2,012.00 | 2,012.00 | 534 |
| 2025-03-12 | 2,088.00 | 2,088.00 | 2,032.00 | 2,053.00 | 2,053.00 | 493 |
| 2025-03-11 | 2,065.00 | 2,098.00 | 2,026.00 | 2,048.00 | 2,048.00 | 657 |
| 2025-03-10 | 2,076.00 | 2,100.00 | 2,038.00 | 2,056.00 | 2,056.00 | 326 |
| 2025-03-07 | 2,076.00 | 2,146.00 | 2,003.00 | 2,045.00 | 2,045.00 | 1,816 |
| 2025-03-06 | 2,110.00 | 2,141.00 | 2,027.00 | 2,063.00 | 2,063.00 | 2,127 |
| 2025-03-05 | 2,028.00 | 2,200.00 | 2,027.00 | 2,112.00 | 2,112.00 | 5,004 |
| 2025-03-04 | 2,057.00 | 2,067.00 | 2,020.00 | 2,026.00 | 2,026.00 | 929 |
| 2025-03-03 | 2,001.00 | 2,082.00 | 1,923.00 | 2,010.00 | 2,010.00 | 1,688 |
| 2025-02-28 | 2,012.00 | 2,027.00 | 1,953.00 | 2,000.00 | 2,000.00 | 1,614 |
| 2025-02-27 | 2,062.00 | 2,083.00 | 2,000.00 | 2,014.00 | 2,014.00 | 1,800 |
| 2025-02-26 | 2,118.00 | 2,153.00 | 2,032.00 | 2,053.00 | 2,053.00 | 2,497 |
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.