Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.47 +0.48 (+2.18%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.48 33.50 32.90 32.94 1,408,998 -0.46(-1.38%)
Mar 29, 2007 33.38 33.62 33.00 33.40 1,550,838 -0.12(-0.36%)
Mar 28, 2007 33.73 33.75 33.35 33.52 2,280,379 +0.00(+0.00%)
Mar 27, 2007 33.59 33.66 33.34 33.52 1,148,900 -0.23(-0.68%)
Mar 26, 2007 34.05 34.05 33.54 33.75 2,332,230 -0.05(-0.15%)
Mar 23, 2007 33.71 33.82 33.34 33.80 1,317,752 +0.09(+0.27%)
Mar 22, 2007 33.90 34.06 33.59 33.71 1,735,626 -0.08(-0.24%)
Mar 21, 2007 33.42 33.79 33.06 33.79 1,515,827 +0.58(+1.75%)
Mar 20, 2007 33.72 33.75 33.21 33.21 1,414,542 -0.31(-0.92%)
Mar 19, 2007 33.00 33.69 33.00 33.52 2,593,472 +0.56(+1.70%)
Mar 16, 2007 33.18 33.48 32.51 32.96 5,103,370 -0.07(-0.21%)
Mar 15, 2007 32.71 33.42 32.60 33.03 2,528,770 +0.63(+1.94%)
Mar 14, 2007 32.01 32.60 31.71 32.40 3,185,923 +0.19(+0.59%)
Mar 13, 2007 33.25 33.57 32.11 32.21 2,626,894 -1.10(-3.30%)
Mar 12, 2007 32.75 33.44 32.69 33.31 1,794,753 +0.51(+1.55%)
Mar 09, 2007 33.18 33.23 32.78 32.80 1,848,777 -0.19(-0.58%)
Mar 08, 2007 33.50 33.74 32.93 32.99 1,974,264 -0.21(-0.63%)
Mar 07, 2007 33.36 33.59 33.07 33.20 1,675,093 -0.10(-0.30%)
Mar 06, 2007 33.44 33.60 33.00 33.30 2,503,874 +0.35(+1.06%)
Mar 05, 2007 33.09 33.56 32.80 32.95 3,229,858 -0.67(-1.99%)
Mar 02, 2007 33.93 34.41 33.29 33.62 2,843,061 -0.72(-2.10%)
Mar 01, 2007 34.51 35.00 34.02 34.34 4,117,699 -0.58(-1.66%)
Feb 28, 2007 35.12 35.31 34.63 34.92 4,277,725 -0.08(-0.23%)
Feb 27, 2007 35.80 36.18 34.43 35.00 3,493,274 -1.36(-3.74%)
Feb 26, 2007 36.69 36.69 35.92 36.36 6,335,793 +0.37(+1.03%)
Feb 23, 2007 36.90 37.02 35.97 35.99 3,399,402 -0.48(-1.32%)
Feb 22, 2007 37.32 37.80 36.38 36.47 3,461,882 -0.78(-2.09%)
Feb 21, 2007 36.35 37.50 35.76 37.25 4,299,382 +0.92(+2.53%)
Feb 20, 2007 36.10 36.33 35.78 36.33 1,532,642 -0.05(-0.14%)
Feb 16, 2007 36.63 36.63 36.16 36.38 1,326,702 -0.26(-0.71%)
Feb 15, 2007 36.35 36.71 36.08 36.64 1,690,727 +0.09(+0.25%)
Feb 14, 2007 36.45 37.12 36.43 36.55 1,633,559 +0.43(+1.19%)
Feb 13, 2007 35.85 36.32 35.85 36.12 1,638,557 +0.48(+1.35%)
Feb 12, 2007 35.90 36.28 35.55 35.64 2,034,159 -0.43(-1.19%)
Feb 09, 2007 36.45 36.63 35.95 36.07 2,555,677 -0.30(-0.82%)
Feb 08, 2007 36.00 36.44 35.81 36.37 1,967,271 +0.48(+1.34%)
Feb 07, 2007 36.00 36.33 35.65 35.89 1,837,707 -0.21(-0.58%)
Feb 06, 2007 36.12 36.20 35.65 36.10 1,410,877 +0.11(+0.31%)
Feb 05, 2007 35.70 36.00 35.45 35.99 1,823,883 +0.48(+1.35%)
Feb 02, 2007 35.60 35.80 35.17 35.51 2,388,798 -0.09(-0.25%)
Feb 01, 2007 35.30 35.90 35.25 35.60 2,941,090 +0.78(+2.24%)
Jan 31, 2007 34.62 35.31 34.62 34.82 1,953,216 +0.09(+0.26%)
Jan 30, 2007 34.45 34.90 34.36 34.73 1,877,914 +0.37(+1.08%)
Jan 29, 2007 34.28 34.86 34.18 34.36 1,643,164 +0.06(+0.17%)
Jan 26, 2007 34.65 34.69 34.24 34.30 2,263,742 -0.35(-1.01%)
Jan 25, 2007 35.10 35.47 34.42 34.65 6,152,932 -0.24(-0.69%)
Jan 24, 2007 34.25 35.00 34.14 34.89 3,526,154 +0.26(+0.75%)
Jan 23, 2007 34.01 34.65 33.98 34.63 2,008,899 +1.20(+3.59%)
Jan 22, 2007 33.70 33.82 33.12 33.43 1,637,408 -0.08(-0.24%)
Jan 19, 2007 33.40 33.74 33.19 33.51 1,766,481 +0.22(+0.66%)
Jan 18, 2007 34.10 34.29 33.25 33.29 2,356,087 -0.67(-1.97%)
Jan 17, 2007 34.01 34.43 33.86 33.96 1,986,647 -0.10(-0.29%)
Jan 16, 2007 34.17 34.23 33.75 34.06 2,012,407 -0.05(-0.15%)
Jan 12, 2007 34.14 34.33 33.92 34.11 2,273,508 +0.20(+0.59%)
Jan 11, 2007 34.11 34.61 33.82 33.91 2,727,465 -0.18(-0.53%)
Jan 10, 2007 34.16 34.33 33.82 34.09 2,760,080 -0.47(-1.36%)
Jan 09, 2007 34.31 34.81 33.80 34.56 2,650,953 +0.10(+0.29%)
Jan 08, 2007 34.66 34.83 34.17 34.46 2,201,023 -0.12(-0.35%)
Jan 05, 2007 34.50 34.67 33.97 34.58 3,108,171 -0.42(-1.20%)
Jan 04, 2007 34.89 35.40 34.72 35.00 1,712,162 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.