Skip to main content

Barrick Gold Corporation (TSX: ABX )

27.49 -0.12 (-0.43%)
Streaming Delayed Price Updated: 4:17 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 27.78 27.97 27.41 27.49 1,935,503 -0.12(-0.43%)
Oct 10, 2024 27.07 27.63 26.99 27.61 2,453,633 +0.65(+2.41%)
Oct 09, 2024 26.75 27.00 26.42 26.96 2,727,080 +0.13(+0.48%)
Oct 08, 2024 27.04 27.18 26.66 26.83 3,017,624 -0.28(-1.03%)
Oct 07, 2024 27.22 27.22 26.89 27.11 2,467,398 -0.16(-0.59%)
Oct 04, 2024 26.90 27.42 26.77 27.27 1,929,937 +0.36(+1.34%)
Oct 03, 2024 27.03 27.05 26.66 26.91 2,230,922 -0.35(-1.28%)
Oct 02, 2024 27.44 27.71 27.13 27.26 1,629,236 -0.15(-0.55%)
Oct 01, 2024 27.25 27.73 27.11 27.41 2,668,819 +0.51(+1.90%)
Sep 30, 2024 26.63 27.20 26.53 26.90 3,947,072 -0.46(-1.68%)
Sep 27, 2024 28.02 28.23 27.31 27.36 2,160,789 -0.96(-3.39%)
Sep 26, 2024 28.10 28.59 27.91 28.32 3,482,739 +0.39(+1.40%)
Sep 25, 2024 27.50 27.97 27.46 27.93 3,355,105 +0.45(+1.64%)
Sep 24, 2024 27.51 27.65 27.16 27.48 3,113,951 +0.18(+0.66%)
Sep 23, 2024 27.64 27.92 27.14 27.30 4,907,882 -0.32(-1.16%)
Sep 20, 2024 27.83 27.89 27.39 27.62 13,629,661 +0.18(+0.66%)
Sep 19, 2024 27.90 28.02 27.26 27.44 2,900,092 +0.08(+0.29%)
Sep 18, 2024 27.89 28.40 27.31 27.36 4,277,089 -0.49(-1.76%)
Sep 17, 2024 27.66 27.99 27.52 27.85 3,303,691 -0.03(-0.11%)
Sep 16, 2024 28.26 28.31 27.77 27.88 4,332,644 -0.43(-1.52%)
Sep 13, 2024 28.30 28.67 28.22 28.31 4,086,470 +0.32(+1.14%)
Sep 12, 2024 27.42 28.19 27.39 27.99 4,129,835 +1.14(+4.25%)
Sep 11, 2024 26.60 26.86 26.32 26.85 3,148,100 +0.17(+0.64%)
Sep 10, 2024 26.31 26.70 26.21 26.68 2,570,464 +0.53(+2.03%)
Sep 09, 2024 25.88 26.19 25.86 26.15 2,226,515 +0.36(+1.40%)
Sep 06, 2024 26.23 26.50 25.72 25.79 2,548,530 -0.51(-1.94%)
Sep 05, 2024 26.65 26.96 26.26 26.30 3,965,501 +0.17(+0.65%)
Sep 04, 2024 26.29 26.41 26.02 26.13 3,124,542 -0.44(-1.66%)
Sep 03, 2024 26.83 26.96 26.28 26.57 5,417,693 -0.64(-2.35%)
Aug 30, 2024 27.21 0 -0.22(-0.80%)
Aug 29, 2024 27.07 27.61 27.01 27.43 2,912,600 +0.54(+2.01%)
Aug 28, 2024 27.09 27.16 26.64 26.89 2,201,115 -0.60(-2.18%)
Aug 27, 2024 27.07 27.51 26.86 27.49 2,077,661 -0.14(-0.51%)
Aug 26, 2024 27.87 27.94 27.51 27.63 2,007,469 -0.08(-0.29%)
Aug 23, 2024 27.76 27.88 27.53 27.71 2,791,900 +0.15(+0.54%)
Aug 22, 2024 27.65 27.76 27.26 27.56 3,879,668 -0.48(-1.71%)
Aug 21, 2024 27.74 28.13 27.62 28.04 3,242,464 +0.24(+0.86%)
Aug 20, 2024 28.05 28.47 27.70 27.80 5,856,446 +0.25(+0.91%)
Aug 19, 2024 26.91 27.70 26.91 27.55 8,233,459 +0.56(+2.07%)
Aug 16, 2024 26.47 27.06 26.40 26.99 4,021,007 +0.80(+3.05%)
Aug 15, 2024 26.26 26.42 25.70 26.19 2,602,787 -0.08(-0.30%)
Aug 14, 2024 26.19 26.30 25.70 26.27 3,986,155 +0.03(+0.11%)
Aug 13, 2024 26.07 26.50 25.90 26.24 3,905,181 +0.09(+0.34%)
Aug 12, 2024 24.56 26.18 24.44 26.15 6,906,728 +2.24(+9.37%)
Aug 09, 2024 23.92 23.99 23.61 23.91 1,603,790 +0.10(+0.42%)
Aug 08, 2024 23.31 23.86 23.18 23.81 3,689,528 +0.69(+2.98%)
Aug 07, 2024 24.16 24.25 23.04 23.12 3,882,153 -0.84(-3.51%)
Aug 06, 2024 24.25 24.25 23.58 23.96 5,803,427 -0.86(-3.46%)
Aug 02, 2024 24.82 0 -0.48(-1.90%)
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.