Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2,160.00 | 2,172.00 | 2,030.00 | 2,099.00 | 2,099.00 | 6,177 |
| 2025-02-24 | 2,170.00 | 2,179.00 | 2,146.00 | 2,160.00 | 2,160.00 | 1,236 |
| 2025-02-21 | 2,200.00 | 2,209.00 | 2,162.00 | 2,170.00 | 2,170.00 | 2,136 |
| 2025-02-20 | 2,222.00 | 2,222.00 | 2,190.00 | 2,200.00 | 2,200.00 | 1,534 |
| 2025-02-19 | 2,204.00 | 2,240.00 | 2,185.00 | 2,200.00 | 2,200.00 | 2,481 |
| 2025-02-18 | 2,233.00 | 2,263.00 | 2,202.00 | 2,202.00 | 2,202.00 | 1,460 |
| 2025-02-17 | 2,190.00 | 2,237.00 | 2,180.00 | 2,219.00 | 2,219.00 | 2,484 |
| 2025-02-14 | 2,250.00 | 2,273.00 | 2,180.00 | 2,190.00 | 2,190.00 | 4,208 |
| 2025-02-13 | 2,338.00 | 2,490.00 | 2,215.00 | 2,244.00 | 2,244.00 | 5,595 |
| 2025-02-12 | 2,359.00 | 2,368.00 | 2,280.00 | 2,299.00 | 2,299.00 | 2,953 |
| 2025-02-11 | 2,408.00 | 2,490.00 | 2,242.00 | 2,330.00 | 2,330.00 | 8,125 |
| 2025-02-10 | 2,290.00 | 2,419.00 | 2,290.00 | 2,385.00 | 2,385.00 | 8,994 |
| 2025-02-07 | 2,269.00 | 2,299.00 | 2,254.00 | 2,281.00 | 2,281.00 | 1,737 |
| 2025-02-06 | 2,355.00 | 2,408.00 | 2,216.00 | 2,268.00 | 2,268.00 | 9,308 |
| 2025-02-05 | 2,163.00 | 2,400.00 | 2,163.00 | 2,337.00 | 2,337.00 | 20,817 |
| 2025-02-04 | 2,172.00 | 2,222.00 | 2,118.00 | 2,146.00 | 2,146.00 | 3,630 |
| 2025-02-03 | 2,077.00 | 2,193.00 | 2,019.00 | 2,172.00 | 2,172.00 | 3,868 |
| 2025-01-31 | 2,093.00 | 2,192.00 | 2,060.00 | 2,077.00 | 2,077.00 | 3,286 |
| 2025-01-30 | 2,076.00 | 2,127.00 | 2,051.00 | 2,123.00 | 2,123.00 | 2,335 |
| 2025-01-29 | 2,099.00 | 2,099.00 | 2,000.00 | 2,071.00 | 2,071.00 | 3,082 |
| 2025-01-28 | 2,110.00 | 2,110.00 | 1,973.00 | 2,100.00 | 2,100.00 | 5,396 |
| 2025-01-27 | 2,207.00 | 2,208.00 | 2,072.00 | 2,110.00 | 2,110.00 | 3,443 |
| 2025-01-24 | 2,100.00 | 2,278.00 | 2,100.00 | 2,168.00 | 2,168.00 | 13,491 |
| 2025-01-23 | 2,033.00 | 2,200.00 | 1,998.00 | 2,071.00 | 2,071.00 | 12,737 |
| 2025-01-22 | 1,968.00 | 2,038.00 | 1,940.00 | 2,035.00 | 2,035.00 | 3,556 |
| 2025-01-21 | 1,910.00 | 1,970.00 | 1,889.00 | 1,959.00 | 1,959.00 | 2,029 |
| 2025-01-20 | 1,933.00 | 1,966.00 | 1,900.00 | 1,909.00 | 1,909.00 | 1,335 |
| 2025-01-17 | 1,947.00 | 1,970.00 | 1,912.00 | 1,936.00 | 1,936.00 | 1,082 |
| 2025-01-16 | 1,904.00 | 1,948.00 | 1,902.00 | 1,945.00 | 1,945.00 | 2,311 |
| 2025-01-15 | 1,922.00 | 1,929.00 | 1,890.00 | 1,903.00 | 1,903.00 | 413 |
| 2025-01-14 | 1,934.00 | 1,934.00 | 1,870.00 | 1,916.00 | 1,916.00 | 1,338 |
| 2025-01-13 | 1,967.00 | 1,968.00 | 1,927.00 | 1,938.00 | 1,938.00 | 734 |
| 2025-01-10 | 1,950.00 | 1,991.00 | 1,925.00 | 1,944.00 | 1,944.00 | 2,069 |
| 2025-01-09 | 1,903.00 | 1,926.00 | 1,875.00 | 1,918.00 | 1,918.00 | 1,663 |
| 2025-01-08 | 1,885.00 | 1,924.00 | 1,883.00 | 1,905.00 | 1,905.00 | 690 |
| 2025-01-06 | 1,928.00 | 1,928.00 | 1,827.00 | 1,885.00 | 1,885.00 | 2,265 |
| 2025-01-03 | 1,910.00 | 1,997.00 | 1,883.00 | 1,929.00 | 1,929.00 | 2,241 |
| 2024-12-30 | 1,899.00 | 1,922.00 | 1,899.00 | 1,903.00 | 1,903.00 | 706 |
| 2024-12-28 | 2,000.00 | 2,000.00 | 1,845.00 | 1,876.00 | 1,876.00 | 3,067 |
| 2024-12-27 | 2,008.00 | 2,013.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,188 |
| 2024-12-26 | 2,048.00 | 2,103.00 | 2,000.00 | 2,006.00 | 2,006.00 | 3,218 |
| 2024-12-25 | 1,920.00 | 2,069.00 | 1,920.00 | 2,022.00 | 2,022.00 | 6,835 |
| 2024-12-24 | 1,878.00 | 2,142.00 | 1,838.00 | 1,891.00 | 1,891.00 | 23,956 |
| 2024-12-23 | 1,795.00 | 1,884.00 | 1,775.00 | 1,827.00 | 1,827.00 | 2,015 |
| 2024-12-20 | 1,758.00 | 1,830.00 | 1,745.00 | 1,795.00 | 1,795.00 | 2,442 |
| 2024-12-19 | 1,800.00 | 1,800.00 | 1,738.00 | 1,757.00 | 1,757.00 | 1,294 |
| 2024-12-18 | 1,805.00 | 1,919.00 | 1,761.00 | 1,777.00 | 1,777.00 | 6,034 |
| 2024-12-17 | 1,711.00 | 1,873.00 | 1,711.00 | 1,805.00 | 1,805.00 | 5,138 |
| 2024-12-16 | 1,730.00 | 1,730.00 | 1,703.00 | 1,710.00 | 1,710.00 | 160 |
| 2024-12-13 | 1,743.00 | 1,750.00 | 1,721.00 | 1,737.00 | 1,737.00 | 133 |
| 2024-12-12 | 1,743.00 | 1,785.00 | 1,735.00 | 1,743.00 | 1,743.00 | 1,064 |
| 2024-12-11 | 1,754.00 | 1,784.00 | 1,694.00 | 1,745.00 | 1,745.00 | 1,295 |
| 2024-12-10 | 1,781.00 | 1,800.00 | 1,750.00 | 1,755.00 | 1,755.00 | 349 |
| 2024-12-09 | 1,810.00 | 1,850.00 | 1,700.00 | 1,791.00 | 1,791.00 | 3,215 |
| 2024-12-06 | 1,700.00 | 2,000.00 | 1,700.00 | 1,770.00 | 1,770.00 | 3,111 |
| 2024-12-05 | 1,742.00 | 1,754.00 | 1,694.00 | 1,700.00 | 1,700.00 | 619 |
| 2024-12-04 | 1,753.00 | 1,777.00 | 1,720.00 | 1,737.00 | 1,737.00 | 704 |
| 2024-12-03 | 1,740.00 | 1,803.00 | 1,725.00 | 1,755.00 | 1,755.00 | 877 |
| 2024-12-02 | 1,752.00 | 1,759.00 | 1,741.00 | 1,757.00 | 1,757.00 | 483 |
| 2024-11-29 | 1,758.00 | 1,842.00 | 1,703.00 | 1,740.00 | 1,740.00 | 2,091 |
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.