Buryatzoloto ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,051.00 | 1,060.00 | 1,044.00 | 1,055.00 | 1,055.00 | 70 |
| 2022-01-28 | 1,050.00 | 1,082.00 | 1,031.00 | 1,049.00 | 1,049.00 | 268 |
| 2022-01-27 | 1,055.00 | 1,069.00 | 1,033.00 | 1,045.00 | 1,045.00 | 187 |
| 2022-01-26 | 1,067.00 | 1,096.00 | 1,055.00 | 1,057.00 | 1,057.00 | 296 |
| 2022-01-25 | 1,025.00 | 1,085.00 | 1,025.00 | 1,059.00 | 1,059.00 | 500 |
| 2022-01-24 | 1,027.00 | 1,045.00 | 1,014.00 | 1,023.00 | 1,023.00 | 2,450 |
| 2022-01-21 | 1,069.00 | 1,070.00 | 1,032.00 | 1,070.00 | 1,070.00 | 207 |
| 2022-01-20 | 1,085.00 | 1,090.00 | 1,061.00 | 1,069.00 | 1,069.00 | 233 |
| 2022-01-19 | 1,028.00 | 1,076.00 | 992.00 | 1,062.00 | 1,062.00 | 557 |
| 2022-01-18 | 1,080.00 | 1,091.00 | 1,000.00 | 1,017.00 | 1,017.00 | 1,016 |
| 2022-01-17 | 1,098.00 | 1,114.00 | 1,077.00 | 1,079.00 | 1,079.00 | 1,490 |
| 2022-01-14 | 1,110.00 | 1,199.00 | 1,091.00 | 1,097.00 | 1,097.00 | 2,759 |
| 2022-01-13 | 1,120.00 | 1,134.00 | 1,109.00 | 1,115.00 | 1,115.00 | 268 |
| 2022-01-12 | 1,134.00 | 1,134.00 | 1,119.00 | 1,119.00 | 1,119.00 | 110 |
| 2022-01-11 | 1,131.00 | 1,136.00 | 1,123.00 | 1,130.00 | 1,130.00 | 347 |
| 2022-01-10 | 1,125.00 | 1,135.00 | 1,117.00 | 1,131.00 | 1,131.00 | 201 |
| 2022-01-07 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 0 |
| 2022-01-06 | 1,112.00 | 1,131.00 | 1,098.00 | 1,127.00 | 1,127.00 | 310 |
| 2022-01-05 | 1,115.00 | 1,121.00 | 1,110.00 | 1,117.00 | 1,117.00 | 185 |
| 2022-01-04 | 1,101.00 | 1,118.00 | 1,100.00 | 1,109.00 | 1,109.00 | 230 |
| 2022-01-03 | 1,104.00 | 1,130.00 | 1,096.00 | 1,101.00 | 1,101.00 | 546 |
| 2021-12-30 | 1,105.00 | 1,113.00 | 1,077.00 | 1,080.00 | 1,080.00 | 372 |
| 2021-12-29 | 1,119.00 | 1,119.00 | 1,083.00 | 1,093.00 | 1,093.00 | 173 |
| 2021-12-28 | 1,094.00 | 1,115.00 | 1,077.00 | 1,114.00 | 1,114.00 | 621 |
| 2021-12-27 | 1,099.00 | 1,099.00 | 1,077.00 | 1,085.00 | 1,085.00 | 200 |
| 2021-12-24 | 1,110.00 | 1,110.00 | 1,082.00 | 1,099.00 | 1,099.00 | 111 |
| 2021-12-23 | 1,108.00 | 1,129.00 | 1,098.00 | 1,101.00 | 1,101.00 | 99 |
| 2021-12-22 | 1,136.00 | 1,136.00 | 1,105.00 | 1,107.00 | 1,107.00 | 170 |
| 2021-12-21 | 1,118.00 | 1,138.00 | 1,118.00 | 1,128.00 | 1,128.00 | 86 |
| 2021-12-20 | 1,141.00 | 1,152.00 | 1,110.00 | 1,118.00 | 1,118.00 | 121 |
| 2021-12-17 | 1,118.00 | 1,142.00 | 1,112.00 | 1,139.00 | 1,139.00 | 206 |
| 2021-12-16 | 1,097.00 | 1,118.00 | 1,097.00 | 1,118.00 | 1,118.00 | 187 |
| 2021-12-15 | 1,085.00 | 1,152.00 | 1,079.00 | 1,097.00 | 1,097.00 | 725 |
| 2021-12-14 | 1,096.00 | 1,102.00 | 1,070.00 | 1,077.00 | 1,077.00 | 518 |
| 2021-12-13 | 1,125.00 | 1,126.00 | 1,085.00 | 1,091.00 | 1,091.00 | 1,243 |
| 2021-12-10 | 1,123.00 | 1,125.00 | 1,109.00 | 1,125.00 | 1,125.00 | 267 |
| 2021-12-09 | 1,148.00 | 1,149.00 | 1,105.00 | 1,111.00 | 1,111.00 | 1,078 |
| 2021-12-08 | 1,155.00 | 1,160.00 | 1,139.00 | 1,139.00 | 1,139.00 | 300 |
| 2021-12-07 | 1,164.00 | 1,198.00 | 1,130.00 | 1,155.00 | 1,155.00 | 358 |
| 2021-12-06 | 1,163.00 | 1,165.00 | 1,151.00 | 1,152.00 | 1,152.00 | 255 |
| 2021-12-03 | 1,157.00 | 1,170.00 | 1,156.00 | 1,162.00 | 1,162.00 | 203 |
| 2021-12-02 | 1,171.00 | 1,176.00 | 1,154.00 | 1,156.00 | 1,156.00 | 311 |
| 2021-12-01 | 1,184.00 | 1,188.00 | 1,169.00 | 1,170.00 | 1,170.00 | 161 |
| 2021-11-30 | 1,162.00 | 1,191.00 | 1,162.00 | 1,188.00 | 1,188.00 | 196 |
| 2021-11-29 | 1,123.00 | 1,176.00 | 1,123.00 | 1,171.00 | 1,171.00 | 475 |
| 2021-11-26 | 1,164.00 | 1,236.00 | 1,156.00 | 1,158.00 | 1,158.00 | 1,595 |
| 2021-11-25 | 1,160.00 | 1,176.00 | 1,158.00 | 1,169.00 | 1,169.00 | 187 |
| 2021-11-24 | 1,181.00 | 1,190.00 | 1,158.00 | 1,165.00 | 1,165.00 | 728 |
| 2021-11-23 | 1,197.00 | 1,197.00 | 1,148.00 | 1,175.00 | 1,175.00 | 1,128 |
| 2021-11-22 | 1,228.00 | 1,228.00 | 1,171.00 | 1,199.00 | 1,199.00 | 984 |
| 2021-11-19 | 1,238.00 | 1,245.00 | 1,200.00 | 1,222.00 | 1,222.00 | 1,012 |
| 2021-11-18 | 1,264.00 | 1,268.00 | 1,236.00 | 1,236.00 | 1,236.00 | 708 |
| 2021-11-17 | 1,269.00 | 1,270.00 | 1,243.00 | 1,247.00 | 1,247.00 | 644 |
| 2021-11-16 | 1,266.00 | 1,280.00 | 1,241.00 | 1,259.00 | 1,259.00 | 2,006 |
| 2021-11-15 | 1,288.00 | 1,290.00 | 1,245.00 | 1,256.00 | 1,256.00 | 3,254 |
| 2021-11-12 | 1,276.00 | 1,345.00 | 1,223.00 | 1,285.00 | 1,285.00 | 4,408 |
| 2021-11-11 | 1,240.00 | 1,480.00 | 1,224.00 | 1,287.00 | 1,287.00 | 22,176 |
| 2021-11-10 | 1,237.00 | 1,241.00 | 1,217.00 | 1,241.00 | 1,241.00 | 607 |
| 2021-11-09 | 1,227.00 | 1,267.00 | 1,210.00 | 1,224.00 | 1,224.00 | 698 |
| 2021-11-08 | 1,240.00 | 1,240.00 | 1,209.00 | 1,212.00 | 1,212.00 | 1,208 |
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.