Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,825.00 | 1,868.00 | 1,708.00 | 1,731.00 | 1,731.00 | 1,106 |
| 2024-11-27 | 1,626.00 | 1,874.00 | 1,626.00 | 1,802.00 | 1,802.00 | 6,584 |
| 2024-11-26 | 1,799.00 | 1,818.00 | 1,619.00 | 1,623.00 | 1,623.00 | 1,333 |
| 2024-11-25 | 1,821.00 | 1,870.00 | 1,782.00 | 1,799.00 | 1,799.00 | 869 |
| 2024-11-22 | 1,810.00 | 1,860.00 | 1,790.00 | 1,829.00 | 1,829.00 | 966 |
| 2024-11-21 | 1,810.00 | 1,868.00 | 1,773.00 | 1,790.00 | 1,790.00 | 834 |
| 2024-11-20 | 1,781.00 | 1,850.00 | 1,781.00 | 1,797.00 | 1,797.00 | 1,067 |
| 2024-11-19 | 1,869.00 | 1,880.00 | 1,700.00 | 1,778.00 | 1,778.00 | 1,405 |
| 2024-11-18 | 1,855.00 | 1,899.00 | 1,842.00 | 1,855.00 | 1,855.00 | 926 |
| 2024-11-15 | 1,868.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,855.00 | 807 |
| 2024-11-14 | 1,910.00 | 1,913.00 | 1,860.00 | 1,871.00 | 1,871.00 | 1,117 |
| 2024-11-13 | 1,889.00 | 1,933.00 | 1,865.00 | 1,910.00 | 1,910.00 | 1,309 |
| 2024-11-12 | 1,893.00 | 1,906.00 | 1,840.00 | 1,889.00 | 1,889.00 | 1,533 |
| 2024-11-11 | 1,899.00 | 1,906.00 | 1,876.00 | 1,892.00 | 1,892.00 | 1,184 |
| 2024-11-08 | 1,910.00 | 1,911.00 | 1,881.00 | 1,886.00 | 1,886.00 | 514 |
| 2024-11-07 | 1,893.00 | 1,909.00 | 1,861.00 | 1,892.00 | 1,892.00 | 892 |
| 2024-11-06 | 1,949.00 | 1,963.00 | 1,863.00 | 1,893.00 | 1,893.00 | 2,515 |
| 2024-11-05 | 1,944.00 | 1,967.00 | 1,931.00 | 1,944.00 | 1,944.00 | 1,452 |
| 2024-11-02 | 1,960.00 | 1,980.00 | 1,920.00 | 1,929.00 | 1,929.00 | 1,211 |
| 2024-11-01 | 1,929.00 | 1,990.00 | 1,929.00 | 1,953.00 | 1,953.00 | 1,569 |
| 2024-10-31 | 1,944.00 | 1,991.00 | 1,901.00 | 1,915.00 | 1,915.00 | 1,218 |
| 2024-10-30 | 1,880.00 | 2,027.00 | 1,875.00 | 1,948.00 | 1,948.00 | 3,572 |
| 2024-10-29 | 1,806.00 | 1,934.00 | 1,800.00 | 1,873.00 | 1,873.00 | 3,238 |
| 2024-10-28 | 1,964.00 | 1,964.00 | 1,720.00 | 1,789.00 | 1,789.00 | 8,113 |
| 2024-10-25 | 2,069.00 | 2,078.00 | 1,905.00 | 1,964.00 | 1,964.00 | 2,112 |
| 2024-10-24 | 2,082.00 | 2,200.00 | 2,029.00 | 2,069.00 | 2,069.00 | 5,161 |
| 2024-10-23 | 2,089.00 | 2,232.00 | 2,045.00 | 2,080.00 | 2,080.00 | 9,095 |
| 2024-10-22 | 2,102.00 | 2,335.00 | 2,070.00 | 2,071.00 | 2,071.00 | 19,798 |
| 2024-10-21 | 1,902.00 | 2,170.00 | 1,900.00 | 2,102.00 | 2,102.00 | 17,115 |
| 2024-10-18 | 1,909.00 | 1,950.00 | 1,900.00 | 1,906.00 | 1,906.00 | 774 |
| 2024-10-17 | 1,893.00 | 1,914.00 | 1,890.00 | 1,899.00 | 1,899.00 | 655 |
| 2024-10-16 | 1,925.00 | 1,955.00 | 1,891.00 | 1,892.00 | 1,892.00 | 2,087 |
| 2024-10-15 | 1,941.00 | 1,944.00 | 1,900.00 | 1,915.00 | 1,915.00 | 610 |
| 2024-10-14 | 1,975.00 | 1,981.00 | 1,880.00 | 1,919.00 | 1,919.00 | 1,095 |
| 2024-10-11 | 1,906.00 | 1,993.00 | 1,904.00 | 1,930.00 | 1,930.00 | 1,755 |
| 2024-10-10 | 1,894.00 | 1,911.00 | 1,883.00 | 1,895.00 | 1,895.00 | 440 |
| 2024-10-09 | 1,905.00 | 1,906.00 | 1,883.00 | 1,884.00 | 1,884.00 | 314 |
| 2024-10-08 | 1,903.00 | 1,912.00 | 1,867.00 | 1,903.00 | 1,903.00 | 700 |
| 2024-10-07 | 1,951.00 | 2,000.00 | 1,911.00 | 1,927.00 | 1,927.00 | 692 |
| 2024-10-04 | 1,923.00 | 2,002.00 | 1,894.00 | 1,952.00 | 1,952.00 | 1,048 |
| 2024-10-03 | 1,962.00 | 1,969.00 | 1,853.00 | 1,894.00 | 1,894.00 | 1,623 |
| 2024-10-02 | 1,983.00 | 1,985.00 | 1,950.00 | 1,962.00 | 1,962.00 | 1,338 |
| 2024-10-01 | 1,973.00 | 2,000.00 | 1,934.00 | 1,973.00 | 1,973.00 | 2,102 |
| 2024-09-30 | 1,969.00 | 1,978.00 | 1,894.00 | 1,969.00 | 1,969.00 | 2,242 |
| 2024-09-27 | 2,011.00 | 2,021.00 | 1,941.00 | 1,970.00 | 1,970.00 | 1,759 |
| 2024-09-26 | 2,060.00 | 2,060.00 | 2,000.00 | 2,011.00 | 2,011.00 | 1,496 |
| 2024-09-25 | 2,111.00 | 2,140.00 | 1,980.00 | 2,049.00 | 2,049.00 | 5,000 |
| 2024-09-24 | 2,076.00 | 2,196.00 | 2,025.00 | 2,102.00 | 2,102.00 | 7,587 |
| 2024-09-23 | 1,868.00 | 2,234.00 | 1,868.00 | 2,075.00 | 2,075.00 | 26,988 |
| 2024-09-20 | 1,787.00 | 1,900.00 | 1,780.00 | 1,873.00 | 1,873.00 | 4,898 |
| 2024-09-19 | 1,758.00 | 1,781.00 | 1,739.00 | 1,771.00 | 1,771.00 | 2,156 |
| 2024-09-18 | 1,769.00 | 1,772.00 | 1,739.00 | 1,746.00 | 1,746.00 | 464 |
| 2024-09-17 | 1,770.00 | 1,774.00 | 1,738.00 | 1,764.00 | 1,764.00 | 1,267 |
| 2024-09-16 | 1,780.00 | 1,798.00 | 1,751.00 | 1,770.00 | 1,770.00 | 2,914 |
| 2024-09-13 | 1,770.00 | 1,771.00 | 1,691.00 | 1,754.00 | 1,754.00 | 1,622 |
| 2024-09-12 | 1,720.00 | 1,729.00 | 1,672.00 | 1,722.00 | 1,722.00 | 1,293 |
| 2024-09-11 | 1,713.00 | 1,790.00 | 1,703.00 | 1,716.00 | 1,716.00 | 2,564 |
| 2024-09-10 | 1,733.00 | 1,737.00 | 1,672.00 | 1,689.00 | 1,689.00 | 1,321 |
| 2024-09-09 | 1,717.00 | 1,734.00 | 1,697.00 | 1,724.00 | 1,724.00 | 1,884 |
| 2024-09-06 | 1,684.00 | 1,712.00 | 1,671.00 | 1,712.00 | 1,712.00 | 977 |
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.