Solidcore Resources plc (MOEX:POLY)
Russia · Delayed Price · Currency is RUB 363.40
-0.60 (-0.16%)
Inactive · Last trade price on Jul 8, 2022
Solidcore Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 365.00 | 373.50 | 357.70 | 363.40 | 363.40 | -0.16% | 862,722 |
| Jul 7, 2022 | 355.60 | 376.00 | 354.00 | 364.00 | 364.00 | 2.71% | 1,890,419 |
| Jul 6, 2022 | 361.90 | 380.60 | 352.10 | 354.40 | 354.40 | -1.58% | 1,693,787 |
| Jul 5, 2022 | 351.00 | 374.20 | 346.00 | 360.10 | 360.10 | 1.41% | 1,152,532 |
| Jul 4, 2022 | 376.80 | 379.00 | 353.50 | 355.10 | 355.10 | -4.57% | 768,229 |
| Jul 1, 2022 | 375.50 | 388.60 | 364.00 | 372.10 | 372.10 | -1.43% | 603,219 |
| Jun 30, 2022 | 413.90 | 418.60 | 372.00 | 377.50 | 377.50 | -7.93% | 1,422,492 |
| Jun 29, 2022 | 410.60 | 435.10 | 405.00 | 410.00 | 410.00 | -0.49% | 1,001,214 |
| Jun 28, 2022 | 432.00 | 433.20 | 406.00 | 412.00 | 412.00 | -4.63% | 842,167 |
| Jun 27, 2022 | 440.00 | 445.00 | 426.00 | 432.00 | 432.00 | -4.30% | 704,362 |
| Jun 24, 2022 | 462.30 | 464.40 | 448.00 | 451.40 | 451.40 | -2.10% | 384,026 |
| Jun 23, 2022 | 456.50 | 471.90 | 452.30 | 461.10 | 461.10 | 0.90% | 365,767 |
| Jun 22, 2022 | 472.90 | 472.90 | 456.10 | 457.00 | 457.00 | -3.36% | 301,391 |
| Jun 21, 2022 | 480.90 | 486.90 | 460.00 | 472.90 | 472.90 | -1.36% | 445,250 |
| Jun 20, 2022 | 474.50 | 488.50 | 472.00 | 479.40 | 479.40 | 0.86% | 290,093 |
| Jun 17, 2022 | 475.00 | 486.90 | 470.00 | 475.30 | 475.30 | 0.11% | 270,606 |
| Jun 16, 2022 | 469.50 | 479.00 | 463.80 | 474.80 | 474.80 | 2.15% | 369,737 |
| Jun 15, 2022 | 463.00 | 468.00 | 455.00 | 464.80 | 464.80 | 2.20% | 309,136 |
| Jun 14, 2022 | 451.10 | 466.00 | 441.10 | 454.80 | 454.80 | -0.07% | 356,850 |
| Jun 10, 2022 | 465.00 | 478.90 | 455.10 | 455.10 | 455.10 | -2.13% | 280,671 |
| Jun 9, 2022 | 481.00 | 481.00 | 456.20 | 465.00 | 465.00 | -3.35% | 310,133 |
| Jun 8, 2022 | 485.00 | 499.60 | 474.60 | 481.10 | 481.10 | 1.09% | 381,497 |
| Jun 7, 2022 | 479.40 | 480.00 | 451.10 | 475.90 | 475.90 | -0.50% | 616,887 |
| Jun 6, 2022 | 502.40 | 513.60 | 472.30 | 478.30 | 478.30 | -5.29% | 540,020 |
| Jun 3, 2022 | 560.00 | 568.40 | 498.00 | 505.00 | 505.00 | -9.60% | 1,733,925 |
| Jun 2, 2022 | 573.60 | 579.90 | 555.00 | 558.60 | 558.60 | -1.95% | 215,447 |
| Jun 1, 2022 | 565.80 | 582.10 | 558.40 | 569.70 | 569.70 | 0.99% | 262,253 |
| May 31, 2022 | 550.50 | 585.00 | 531.20 | 564.10 | 564.10 | 2.77% | 439,454 |
| May 30, 2022 | 567.40 | 574.10 | 543.20 | 548.90 | 548.90 | -3.23% | 223,847 |
| May 27, 2022 | 576.90 | 579.00 | 559.00 | 567.20 | 567.20 | 0.04% | 250,935 |
| May 26, 2022 | 555.00 | 577.60 | 551.90 | 567.00 | 567.00 | 3.09% | 373,687 |
| May 25, 2022 | 546.70 | 559.00 | 532.80 | 550.00 | 550.00 | 0.59% | 220,640 |
| May 24, 2022 | 570.00 | 570.00 | 525.00 | 546.80 | 546.80 | -3.94% | 501,778 |
| May 23, 2022 | 608.50 | 608.90 | 568.20 | 569.20 | 569.20 | -5.76% | 394,534 |
| May 20, 2022 | 630.00 | 632.50 | 597.00 | 604.00 | 604.00 | -3.67% | 414,905 |
| May 19, 2022 | 648.60 | 648.60 | 621.10 | 627.00 | 627.00 | -2.59% | 379,143 |
| May 18, 2022 | 650.00 | 655.00 | 642.20 | 643.70 | 643.70 | -0.49% | 284,493 |
| May 17, 2022 | 649.10 | 663.40 | 644.00 | 646.90 | 646.90 | 0.14% | 273,196 |
| May 16, 2022 | 651.00 | 653.00 | 642.00 | 646.00 | 646.00 | -0.46% | 189,398 |
| May 13, 2022 | 660.00 | 668.50 | 642.00 | 649.00 | 649.00 | -1.59% | 258,940 |
| May 12, 2022 | 701.60 | 704.00 | 658.30 | 659.50 | 659.50 | -5.24% | 306,337 |
| May 11, 2022 | 690.00 | 711.00 | 687.00 | 696.00 | 696.00 | 0.72% | 212,274 |
| May 6, 2022 | 710.00 | 711.20 | 690.00 | 691.00 | 691.00 | -2.10% | 201,507 |
| May 5, 2022 | 770.00 | 770.00 | 700.90 | 705.80 | 705.80 | 0.83% | 267,838 |
| May 4, 2022 | 724.00 | 743.30 | 700.00 | 700.00 | 700.00 | -2.98% | 181,337 |
| Apr 29, 2022 | 707.80 | 734.40 | 706.80 | 721.50 | 721.50 | 2.05% | 233,254 |
| Apr 28, 2022 | 745.70 | 765.70 | 706.20 | 707.00 | 707.00 | -3.12% | 480,248 |
| Apr 27, 2022 | 705.00 | 744.40 | 691.20 | 729.80 | 729.80 | 4.56% | 636,540 |
| Apr 26, 2022 | 700.00 | 729.00 | 680.00 | 698.00 | 698.00 | -0.29% | 839,885 |
| Apr 25, 2022 | 771.00 | 771.80 | 687.00 | 700.00 | 700.00 | -9.68% | 897,167 |