Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 +0.54 (+2.46%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 43.57 43.60 42.87 43.35 2,106,803 +0.37(+0.86%)
Mar 29, 2012 43.14 43.14 42.19 42.98 3,471,272 -0.07(-0.16%)
Mar 28, 2012 43.46 43.57 42.71 43.05 3,263,083 -0.63(-1.44%)
Mar 27, 2012 44.43 44.45 43.55 43.68 2,279,309 -0.39(-0.88%)
Mar 26, 2012 44.50 44.53 43.57 44.07 2,779,255 +0.27(+0.62%)
Mar 23, 2012 43.40 44.06 43.15 43.80 1,988,511 +0.75(+1.74%)
Mar 22, 2012 42.84 43.36 42.52 43.05 2,439,072 -0.23(-0.53%)
Mar 21, 2012 43.75 43.82 43.19 43.28 1,921,694 -0.19(-0.44%)
Mar 20, 2012 42.83 43.51 42.37 43.47 2,684,136 +0.36(+0.84%)
Mar 19, 2012 43.64 43.93 43.02 43.11 2,037,822 -0.51(-1.17%)
Mar 16, 2012 43.01 43.73 43.01 43.62 7,395,904 +0.08(+0.18%)
Mar 15, 2012 43.04 44.18 42.79 43.54 3,551,464 +0.66(+1.54%)
Mar 14, 2012 44.24 44.29 42.41 42.88 7,228,946 -2.04(-4.54%)
Mar 13, 2012 45.14 45.61 44.60 44.92 2,808,670 -0.37(-0.82%)
Mar 12, 2012 45.22 45.50 44.99 45.29 1,946,210 -0.16(-0.35%)
Mar 09, 2012 45.27 45.61 44.99 45.45 3,174,386 -0.22(-0.48%)
Mar 08, 2012 46.05 46.05 45.36 45.67 2,241,622 -0.02(-0.04%)
Mar 07, 2012 46.00 46.00 45.27 45.69 2,129,996 -0.03(-0.07%)
Mar 06, 2012 45.97 46.00 45.22 45.72 4,524,525 -0.66(-1.42%)
Mar 05, 2012 46.87 46.90 46.08 46.38 1,915,490 -0.49(-1.05%)
Mar 02, 2012 47.20 47.39 46.61 46.87 2,205,319 -0.40(-0.85%)
Mar 01, 2012 47.10 47.86 46.77 47.27 2,579,213 -0.07(-0.15%)
Feb 29, 2012 48.94 49.34 47.00 47.34 6,361,486 -1.91(-3.88%)
Feb 28, 2012 48.78 49.44 48.48 49.25 2,678,072 +0.71(+1.46%)
Feb 27, 2012 49.12 49.20 48.28 48.54 1,688,148 -0.31(-0.63%)
Feb 24, 2012 49.33 49.52 48.56 48.85 2,032,320 -0.58(-1.17%)
Feb 23, 2012 49.60 49.93 49.16 49.43 2,257,843 -0.05(-0.10%)
Feb 22, 2012 48.40 49.60 47.95 49.48 3,451,452 +1.23(+2.55%)
Feb 21, 2012 47.58 48.34 47.37 48.25 3,039,785 +1.42(+3.03%)
Feb 17, 2012 46.83 46.83 46.83 0 -1.17(-2.44%)
Feb 16, 2012 46.68 48.21 45.96 48.00 4,507,072 +0.46(+0.97%)
Feb 15, 2012 47.99 48.04 47.35 47.54 1,866,365 -0.10(-0.21%)
Feb 14, 2012 48.18 48.23 47.14 47.64 2,632,972 -0.33(-0.69%)
Feb 13, 2012 48.30 48.46 47.58 47.97 2,098,983 -0.28(-0.58%)
Feb 10, 2012 48.35 48.48 47.81 48.25 2,032,696 -0.64(-1.31%)
Feb 09, 2012 49.27 49.53 48.56 48.89 2,477,357 -0.03(-0.06%)
Feb 08, 2012 49.13 49.52 48.77 48.92 1,836,849 -0.21(-0.43%)
Feb 07, 2012 49.11 49.74 48.36 49.13 2,345,626 +0.23(+0.47%)
Feb 06, 2012 48.35 49.35 48.33 48.90 1,920,851 +0.31(+0.64%)
Feb 03, 2012 49.14 49.20 48.36 48.59 4,009,577 -1.13(-2.27%)
Feb 02, 2012 49.61 50.27 49.39 49.72 2,675,281 +0.43(+0.87%)
Feb 01, 2012 50.00 50.00 48.88 49.29 2,428,800 -0.17(-0.34%)
Jan 31, 2012 49.80 50.12 48.99 49.46 3,182,144 +0.17(+0.34%)
Jan 30, 2012 48.69 49.68 48.60 49.29 1,821,563 -0.17(-0.34%)
Jan 27, 2012 48.90 49.93 48.90 49.46 3,074,057 +0.47(+0.96%)
Jan 26, 2012 49.47 49.90 48.63 48.99 3,554,815 +0.39(+0.80%)
Jan 25, 2012 45.98 48.91 45.79 48.60 3,920,060 +2.65(+5.77%)
Jan 24, 2012 46.75 46.87 45.74 45.95 2,987,592 -1.33(-2.81%)
Jan 23, 2012 46.52 47.32 46.50 47.28 2,550,278 +0.76(+1.63%)
Jan 20, 2012 47.00 47.65 45.95 46.52 3,892,545 -0.45(-0.96%)
Jan 19, 2012 48.00 48.42 46.54 46.97 4,604,992 -1.55(-3.19%)
Jan 18, 2012 48.65 49.01 48.23 48.52 3,143,405 -0.23(-0.47%)
Jan 17, 2012 49.41 49.66 48.20 48.75 2,862,548 -1.03(-2.07%)
Jan 16, 2012 49.61 49.94 49.43 49.78 327,314 +0.34(+0.69%)
Jan 13, 2012 49.57 49.58 48.71 49.44 1,590,732 -0.22(-0.44%)
Jan 12, 2012 49.80 50.33 49.31 49.66 2,267,447 -0.08(-0.16%)
Jan 11, 2012 49.38 49.90 48.95 49.74 2,399,683 +0.52(+1.06%)
Jan 10, 2012 49.46 49.73 49.09 49.22 1,843,714 +0.35(+0.72%)
Jan 09, 2012 48.95 49.26 48.51 48.87 2,325,669 +0.00(+0.00%)
Jan 06, 2012 49.30 49.30 48.52 48.87 1,650,807 +0.01(+0.02%)
Jan 05, 2012 48.50 49.39 48.25 48.86 2,606,681 +0.15(+0.31%)
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.