U.S. markets closed

Lena Gold-Mining Public Joint Stock Company Lenzoloto (LNZL.ME)

MCX - MCX Real Time Price. Currency in RUB
Add to watchlist
18,000.00+140.00 (+0.78%)
At close: 6:26PM MSK
Show:
Historical Prices
Frequency:
Daily
Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202117,890.0018,140.0017,890.0018,000.0018,000.00176
Apr 15, 202117,450.0017,950.0017,450.0017,860.0017,860.0078
Apr 14, 202117,770.0018,020.0017,630.0017,840.0017,840.00132
Apr 13, 202117,840.0017,860.0017,750.0017,800.0017,800.00122
Apr 12, 202117,880.0017,880.0017,660.0017,740.0017,740.00153
Apr 09, 202117,960.0017,960.0017,640.0017,800.0017,800.00100
Apr 08, 202117,100.0017,940.0017,000.0017,790.0017,790.00296
Apr 07, 202117,760.0017,970.0017,600.0017,800.0017,800.00194
Apr 06, 202117,880.0018,200.0017,670.0018,090.0018,090.00414
Apr 05, 202117,800.0017,880.0017,430.0017,600.0017,600.00260
Apr 02, 202117,370.0017,890.0017,330.0017,540.0017,540.00109
Apr 01, 202117,570.0017,880.0017,570.0017,820.0017,820.00104
Mar 31, 202117,900.0017,900.0017,370.0017,530.0017,530.0039
Mar 30, 202117,700.0017,700.0017,200.0017,550.0017,550.00146
Mar 29, 202117,930.0017,930.0017,650.0017,670.0017,670.0089
Mar 26, 202118,230.0018,240.0017,550.0017,640.0017,640.00368
Mar 25, 202118,280.0018,630.0017,850.0017,930.0017,930.00308
Mar 24, 202118,820.0018,990.0018,220.0018,270.0018,270.00198
Mar 23, 202118,370.0019,390.0018,110.0018,820.0018,820.00515
Mar 22, 202118,300.0018,600.0018,180.0018,180.0018,180.0054
Mar 19, 202118,140.0018,220.0018,090.0018,100.0018,100.0024
Mar 18, 202118,110.0018,190.0018,090.0018,110.0018,110.0037
Mar 17, 202118,090.0018,220.0018,050.0018,100.0018,100.0026
Mar 16, 202118,100.0018,180.0018,050.0018,050.0018,050.0050
Mar 15, 202118,230.0018,230.0018,110.0018,110.0018,110.0028
Mar 12, 202118,170.0018,170.0018,090.0018,100.0018,100.0058
Mar 11, 202118,250.0018,260.0018,110.0018,160.0018,160.0049
Mar 10, 202118,500.0018,500.0018,140.0018,230.0018,230.0018
Mar 09, 202118,250.0018,250.0018,090.0018,250.0018,250.0053
Mar 05, 202118,070.0018,240.0018,070.0018,090.0018,090.0044
Mar 04, 202118,190.0018,230.0018,090.0018,110.0018,110.0062
Mar 03, 202118,400.0018,400.0018,070.0018,250.0018,250.0059
Mar 02, 202118,370.0018,370.0018,090.0018,230.0018,230.00109
Mar 01, 202118,250.0018,370.0018,170.0018,170.0018,170.00211
Feb 26, 202118,330.0018,690.0018,300.0018,300.0018,300.0086
Feb 25, 202118,270.0018,340.0018,210.0018,220.0018,220.0040
Feb 24, 202118,320.0018,450.0018,290.0018,370.0018,370.0032
Feb 22, 202118,390.0018,490.0018,270.0018,320.0018,320.0048
Feb 19, 202118,550.0018,640.0018,250.0018,350.0018,350.0052
Feb 18, 202118,360.0018,490.0018,220.0018,280.0018,280.00123
Feb 17, 202118,480.0018,590.0018,390.0018,420.0018,420.0027
Feb 16, 202118,640.0018,640.0018,360.0018,380.0018,380.0030
Feb 15, 202118,440.0018,680.0018,360.0018,450.0018,450.0073
Feb 12, 202118,220.0018,500.0018,220.0018,390.0018,390.0038
Feb 11, 202118,590.0018,590.0018,310.0018,530.0018,530.0053
Feb 10, 202118,490.0018,490.0018,230.0018,230.0018,230.0064
Feb 09, 202118,530.0018,550.0018,230.0018,360.0018,360.00106
Feb 08, 202118,720.0018,760.0018,370.0018,520.0018,520.0063
Feb 05, 202118,400.0018,790.0018,360.0018,540.0018,540.0094
Feb 04, 202118,610.0018,750.0018,230.0018,450.0018,450.0058
Feb 03, 202118,940.0019,030.0018,600.0018,690.0018,690.00181
Feb 02, 202118,830.0018,830.0018,500.0018,510.0018,510.00183
Feb 01, 202118,800.0019,680.0018,650.0018,770.0018,770.00859
Jan 29, 202118,400.0018,800.0018,230.0018,600.0018,600.0058
Jan 28, 202118,540.0018,540.0018,200.0018,490.0018,490.00110
Jan 27, 202118,610.0018,790.0018,610.0018,650.0018,650.0056
Jan 26, 202118,820.0018,850.0018,420.0018,610.0018,610.0076
Jan 25, 202118,250.0018,940.0018,250.0018,540.0018,540.0094
Jan 22, 202118,790.0018,950.0018,530.0018,540.0018,540.00118
Jan 21, 202118,810.0018,960.0018,200.0018,590.0018,590.00200
Jan 20, 202118,790.0019,000.0018,720.0018,900.0018,900.0051
Jan 19, 202118,790.0019,000.0018,740.0018,800.0018,800.00109
Jan 18, 202118,350.0018,770.0018,330.0018,620.0018,620.0084
Jan 15, 202119,250.0019,300.0018,170.0018,300.0018,300.00430
Jan 14, 202119,170.0019,170.0018,700.0018,880.0018,880.0063
Jan 13, 202119,000.0019,190.0018,470.0018,960.0018,960.0078
Jan 12, 202119,010.0019,380.0019,010.0019,030.0019,030.00141
Jan 11, 202119,070.0019,350.0018,980.0019,120.0019,120.00254
Jan 08, 202118,850.0018,850.0018,850.0018,850.0018,850.00-
Jan 06, 202118,740.0019,570.0018,600.0018,850.0018,850.00498
Jan 05, 202118,450.0018,790.0018,330.0018,520.0018,520.00311
Jan 04, 202118,450.0018,600.0018,100.0018,170.0018,170.00484
Dec 30, 202018,000.0018,790.0017,870.0018,420.0018,420.00473
Dec 29, 202018,120.0018,120.0017,560.0017,700.0017,700.00307
Dec 28, 202018,080.0018,140.0018,000.0018,000.0018,000.00251
Dec 25, 202018,040.0018,260.0018,030.0018,200.0018,200.00123
Dec 24, 202018,790.0018,790.0018,000.0018,200.0018,200.00245
Dec 23, 202018,950.0019,220.0018,730.0018,800.0018,800.00129
Dec 22, 202019,230.0019,230.0018,710.0018,820.0018,820.0098
Dec 21, 202019,200.0019,270.0018,720.0018,820.0018,820.00162
Dec 18, 202019,170.0019,370.0019,010.0019,120.0019,120.00103
Dec 17, 202019,380.0019,390.0019,150.0019,250.0019,250.0037
Dec 16, 202019,160.0019,410.0019,160.0019,250.0019,250.0050
Dec 15, 202019,390.0019,490.0019,300.0019,300.0019,300.0055
Dec 14, 202019,410.0019,450.0019,350.0019,450.0019,450.00289
Dec 11, 202019,400.0019,440.0019,350.0019,400.0019,400.00192
Dec 10, 202019,360.0019,410.0019,350.0019,410.0019,410.0071
Dec 09, 202019,390.0019,410.0019,350.0019,350.0019,350.00319
Dec 08, 202019,370.0019,430.0019,360.0019,370.0019,370.0081
Dec 07, 202019,480.0019,480.0019,340.0019,350.0019,350.0041
Dec 04, 202019,500.0019,500.0019,330.0019,330.0019,330.00184
Dec 03, 202019,400.0019,500.0019,350.0019,400.0019,400.0069
Dec 02, 202019,360.0019,440.0019,360.0019,440.0019,440.00261
Dec 01, 202019,360.0019,440.0019,350.0019,430.0019,430.00155
Nov 30, 202019,540.0019,540.0019,260.0019,430.0019,430.00231
Nov 27, 202019,380.0019,420.0019,300.0019,400.0019,400.00189
Nov 26, 202019,350.0019,580.0019,350.0019,400.0019,400.00730
Nov 25, 202019,320.0019,380.0019,050.0019,250.0019,250.001,264
Nov 24, 202019,360.0019,360.0019,260.0019,340.0019,340.00205
Nov 23, 202019,400.0019,400.0019,250.0019,350.0019,350.00331
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...