Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.94 0 +0.02(+0.08%)
Dec 28, 2023 24.25 24.31 23.91 23.92 1,342,178 -0.47(-1.93%)
Dec 27, 2023 24.05 24.48 24.05 24.39 1,644,323 +0.27(+1.12%)
Dec 22, 2023 24.12 0 +0.27(+1.13%)
Dec 21, 2023 24.06 24.20 23.83 23.85 1,332,347 +0.10(+0.42%)
Dec 20, 2023 24.15 24.18 23.73 23.75 3,880,831 -0.37(-1.53%)
Dec 19, 2023 23.74 24.33 23.70 24.12 1,939,083 +0.38(+1.60%)
Dec 18, 2023 23.48 23.76 23.39 23.74 2,000,266 +0.33(+1.41%)
Dec 15, 2023 23.60 23.60 23.30 23.41 15,095,474 -0.27(-1.14%)
Dec 14, 2023 23.67 24.15 23.56 23.68 2,654,950 +0.16(+0.68%)
Dec 13, 2023 22.09 23.54 22.04 23.52 4,518,915 +1.29(+5.80%)
Dec 12, 2023 22.74 22.74 22.12 22.23 5,271,276 -0.38(-1.68%)
Dec 11, 2023 22.53 22.66 22.29 22.61 2,953,855 -0.22(-0.96%)
Dec 08, 2023 22.95 23.10 22.70 22.83 2,745,347 -0.59(-2.52%)
Dec 07, 2023 23.70 23.75 23.29 23.42 3,191,593 -0.18(-0.76%)
Dec 06, 2023 23.78 23.92 23.56 23.60 2,076,936 -0.08(-0.34%)
Dec 05, 2023 23.58 23.80 23.41 23.68 3,520,935 -0.04(-0.17%)
Dec 04, 2023 23.83 23.92 23.53 23.72 3,541,602 -0.22(-0.92%)
Dec 01, 2023 23.78 24.00 23.65 23.94 5,236,135 +0.10(+0.42%)
Nov 30, 2023 23.53 23.89 23.39 23.84 4,833,522 +0.20(+0.85%)
Nov 29, 2023 23.50 23.75 23.43 23.64 4,105,650 -0.03(-0.13%)
Nov 28, 2023 22.64 23.73 22.59 23.67 5,241,696 +1.12(+4.97%)
Nov 27, 2023 22.49 22.77 22.27 22.55 2,475,950 +0.50(+2.27%)
Nov 24, 2023 22.15 22.26 21.92 22.05 1,261,519 +0.02(+0.09%)
Nov 23, 2023 22.20 22.22 22.03 22.03 472,965 -0.18(-0.81%)
Nov 22, 2023 22.27 22.40 22.07 22.21 2,958,473 +0.02(+0.09%)
Nov 21, 2023 22.02 22.43 22.01 22.19 3,392,629 +0.50(+2.31%)
Nov 20, 2023 21.40 21.75 21.28 21.69 2,159,989 +0.14(+0.65%)
Nov 17, 2023 22.02 22.06 21.53 21.55 2,149,340 -0.30(-1.37%)
Nov 16, 2023 21.57 22.11 21.55 21.85 3,461,697 +0.49(+2.29%)
Nov 15, 2023 21.43 21.54 21.23 21.36 2,636,842 -0.15(-0.70%)
Nov 14, 2023 21.34 21.67 21.18 21.51 2,429,824 +0.63(+3.02%)
Nov 13, 2023 21.03 21.15 20.86 20.88 1,981,689 -0.10(-0.48%)
Nov 10, 2023 20.93 21.02 20.78 20.98 2,302,757 -0.16(-0.76%)
Nov 09, 2023 21.00 21.42 20.81 21.14 1,485,240 +0.19(+0.91%)
Nov 08, 2023 21.56 21.66 20.82 20.95 2,216,632 -0.74(-3.41%)
Nov 07, 2023 22.11 22.17 21.43 21.69 3,041,154 -0.64(-2.87%)
Nov 06, 2023 22.37 22.60 22.20 22.33 2,320,259 -0.21(-0.93%)
Nov 03, 2023 22.20 22.64 22.06 22.54 5,189,073 +0.46(+2.08%)
Nov 02, 2023 22.35 22.37 21.95 22.08 2,951,867 -0.16(-0.72%)
Nov 01, 2023 22.18 22.26 21.98 22.24 2,500,275 +0.09(+0.41%)
Oct 31, 2023 22.27 22.56 22.01 22.15 3,749,231 -0.10(-0.45%)
Oct 30, 2023 22.59 22.62 22.22 22.25 2,660,658 -0.42(-1.85%)
Oct 27, 2023 22.46 22.72 21.97 22.67 2,770,300 +0.14(+0.62%)
Oct 26, 2023 22.93 22.93 22.27 22.53 2,816,164 -0.34(-1.49%)
Oct 25, 2023 22.75 23.21 22.74 22.87 3,993,213 +0.14(+0.62%)
Oct 24, 2023 22.43 22.78 22.33 22.73 2,246,228 +0.06(+0.26%)
Oct 23, 2023 22.95 23.06 22.52 22.67 3,513,573 -0.50(-2.16%)
Oct 20, 2023 22.80 23.46 22.80 23.17 3,423,415 +0.43(+1.89%)
Oct 19, 2023 22.63 22.78 22.34 22.74 2,362,440 +0.08(+0.35%)
Oct 18, 2023 22.58 22.86 22.46 22.66 4,240,769 +0.27(+1.21%)
Oct 17, 2023 21.65 22.40 21.58 22.39 2,452,424 +0.86(+3.99%)
Oct 16, 2023 21.37 21.69 21.27 21.53 1,985,703 +0.03(+0.14%)
Oct 13, 2023 21.31 21.65 21.11 21.50 3,444,492 +0.79(+3.81%)
Oct 12, 2023 20.50 20.78 20.48 20.71 2,203,898 +0.02(+0.10%)
Oct 11, 2023 20.56 20.70 20.43 20.69 1,961,837 +0.40(+1.97%)
Oct 10, 2023 20.30 20.33 20.15 20.29 2,063,400 +0.34(+1.70%)
Oct 06, 2023 19.95 0 +0.24(+1.22%)
Oct 05, 2023 19.52 19.79 19.39 19.71 2,051,727 +0.20(+1.03%)
Oct 04, 2023 19.43 19.60 19.04 19.51 4,650,531 +0.05(+0.26%)
Oct 03, 2023 19.47 19.84 19.41 19.46 3,244,627 +0.03(+0.15%)
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.