Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 961.00 | 987.00 | 950.00 | 987.00 | 987.00 | 569 |
| 2022-04-26 | 964.00 | 987.00 | 921.00 | 960.00 | 960.00 | 1,145 |
| 2022-04-25 | 977.00 | 990.00 | 960.00 | 965.00 | 965.00 | 755 |
| 2022-04-22 | 990.00 | 995.00 | 968.00 | 982.00 | 982.00 | 984 |
| 2022-04-21 | 972.00 | 1,005.00 | 972.00 | 988.00 | 988.00 | 1,149 |
| 2022-04-20 | 1,022.00 | 1,060.00 | 960.00 | 1,004.00 | 1,004.00 | 2,846 |
| 2022-04-19 | 1,035.00 | 1,100.00 | 991.00 | 1,039.00 | 1,039.00 | 3,518 |
| 2022-04-18 | 963.00 | 1,040.00 | 952.00 | 1,035.00 | 1,035.00 | 3,442 |
| 2022-04-15 | 974.00 | 1,079.00 | 933.00 | 957.00 | 957.00 | 8,122 |
| 2022-04-14 | 982.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | 858 |
| 2022-04-13 | 1,008.00 | 1,020.00 | 972.00 | 1,001.00 | 1,001.00 | 529 |
| 2022-04-12 | 989.00 | 1,036.00 | 950.00 | 1,001.00 | 1,001.00 | 2,399 |
| 2022-04-11 | 938.00 | 1,091.00 | 921.00 | 953.00 | 953.00 | 3,491 |
| 2022-04-08 | 941.00 | 942.00 | 917.00 | 939.00 | 939.00 | 400 |
| 2022-04-07 | 926.00 | 940.00 | 900.00 | 940.00 | 940.00 | 879 |
| 2022-04-06 | 961.00 | 961.00 | 901.00 | 927.00 | 927.00 | 2,636 |
| 2022-04-05 | 1,015.00 | 1,015.00 | 899.00 | 960.00 | 960.00 | 2,203 |
| 2022-04-04 | 1,000.00 | 1,055.00 | 980.00 | 1,009.00 | 1,009.00 | 943 |
| 2022-04-01 | 995.00 | 1,061.00 | 960.00 | 1,004.00 | 1,004.00 | 2,318 |
| 2022-03-31 | 980.00 | 1,036.00 | 949.00 | 1,007.00 | 1,007.00 | 1,033 |
| 2022-03-30 | 997.00 | 1,039.00 | 901.00 | 979.00 | 979.00 | 429 |
| 2022-03-29 | 970.00 | 1,040.00 | 901.00 | 941.00 | 941.00 | 627 |
| 2022-03-28 | 908.00 | 1,183.00 | 800.00 | 900.00 | 900.00 | 963 |
| 2022-03-25 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-24 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-23 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-22 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-21 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-18 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-17 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-16 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-15 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-14 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-11 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-10 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-09 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-04 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-03 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-02 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-03-01 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-02-28 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0 |
| 2022-02-25 | 828.00 | 948.00 | 721.00 | 899.00 | 899.00 | 1,254 |
| 2022-02-24 | 970.00 | 1,000.00 | 676.00 | 800.00 | 800.00 | 1,275 |
| 2022-02-23 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 0 |
| 2022-02-22 | 1,041.00 | 1,050.00 | 960.00 | 1,017.00 | 1,017.00 | 1,149 |
| 2022-02-21 | 1,163.00 | 1,163.00 | 1,041.00 | 1,053.00 | 1,053.00 | 1,518 |
| 2022-02-18 | 1,156.00 | 1,175.00 | 1,115.00 | 1,156.00 | 1,156.00 | 826 |
| 2022-02-17 | 1,137.00 | 1,190.00 | 1,137.00 | 1,155.00 | 1,155.00 | 1,657 |
| 2022-02-16 | 1,127.00 | 1,150.00 | 1,121.00 | 1,135.00 | 1,135.00 | 519 |
| 2022-02-15 | 1,145.00 | 1,170.00 | 1,106.00 | 1,125.00 | 1,125.00 | 859 |
| 2022-02-14 | 1,111.00 | 1,190.00 | 1,101.00 | 1,114.00 | 1,114.00 | 1,214 |
| 2022-02-11 | 1,135.00 | 1,135.00 | 1,081.00 | 1,094.00 | 1,094.00 | 998 |
| 2022-02-10 | 1,106.00 | 1,185.00 | 1,106.00 | 1,132.00 | 1,132.00 | 1,791 |
| 2022-02-09 | 1,044.00 | 1,106.00 | 1,044.00 | 1,104.00 | 1,104.00 | 656 |
| 2022-02-08 | 1,048.00 | 1,060.00 | 1,048.00 | 1,058.00 | 1,058.00 | 70 |
| 2022-02-07 | 1,048.00 | 1,061.00 | 1,048.00 | 1,048.00 | 1,048.00 | 115 |
| 2022-02-04 | 1,036.00 | 1,060.00 | 1,036.00 | 1,050.00 | 1,050.00 | 183 |
| 2022-02-03 | 1,067.00 | 1,104.00 | 1,033.00 | 1,036.00 | 1,036.00 | 380 |
| 2022-02-02 | 1,069.00 | 1,073.00 | 1,050.00 | 1,051.00 | 1,051.00 | 113 |
| 2022-02-01 | 1,061.00 | 1,067.00 | 1,055.00 | 1,062.00 | 1,062.00 | 57 |
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.