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 (%)
Jan 31, 2013 32.26 32.28 31.76 31.76 3,501,035 -0.71(-2.19%)
Jan 30, 2013 33.30 33.49 32.36 32.47 3,265,924 -0.41(-1.25%)
Jan 29, 2013 33.05 33.19 32.62 32.88 2,241,357 +0.12(+0.37%)
Jan 28, 2013 33.21 33.21 32.73 32.76 2,223,639 -0.26(-0.79%)
Jan 25, 2013 33.42 33.44 32.99 33.02 2,590,894 -0.44(-1.32%)
Jan 24, 2013 33.94 34.00 33.39 33.46 2,849,573 -0.63(-1.85%)
Jan 23, 2013 34.52 34.71 34.05 34.09 2,118,521 -0.46(-1.33%)
Jan 22, 2013 34.00 34.69 33.81 34.55 2,598,058 +0.41(+1.20%)
Jan 21, 2013 33.68 34.15 33.66 34.14 2,645,055 +0.39(+1.16%)
Jan 18, 2013 33.84 33.99 33.68 33.75 2,699,445 +0.17(+0.51%)
Jan 17, 2013 33.50 33.85 33.02 33.58 2,661,013 -0.11(-0.33%)
Jan 16, 2013 34.00 34.00 33.56 33.69 2,138,624 -0.34(-1.00%)
Jan 15, 2013 33.92 34.50 33.80 34.03 3,449,441 +0.36(+1.07%)
Jan 14, 2013 33.86 34.12 33.59 33.67 1,786,735 -0.05(-0.15%)
Jan 11, 2013 33.91 33.95 33.43 33.72 1,873,639 -0.23(-0.68%)
Jan 10, 2013 33.58 34.10 33.46 33.95 2,837,903 +0.75(+2.26%)
Jan 09, 2013 33.10 33.25 32.86 33.20 3,110,866 +0.06(+0.18%)
Jan 08, 2013 33.55 33.60 32.88 33.14 3,659,399 -0.43(-1.28%)
Jan 07, 2013 33.87 33.97 33.53 33.57 1,603,987 -0.57(-1.67%)
Jan 04, 2013 33.57 34.23 33.46 34.14 1,862,526 +0.06(+0.18%)
Jan 03, 2013 34.94 35.05 33.92 34.08 2,545,400 -1.00(-2.85%)
Jan 02, 2013 35.45 35.23 34.84 35.08 2,113,720 +0.33(+0.95%)
Dec 31, 2012 34.75 34.75 34.75 0 +0.87(+2.57%)
Dec 28, 2012 34.07 34.26 33.88 33.88 2,091,761 -0.36(-1.05%)
Dec 27, 2012 33.43 34.50 33.43 34.24 2,505,930 +0.73(+2.18%)
Dec 24, 2012 33.51 33.51 33.51 0 +0.22(+0.66%)
Dec 21, 2012 33.50 33.71 33.07 33.29 5,346,109 +0.07(+0.21%)
Dec 20, 2012 33.13 33.25 32.43 33.22 3,126,048 -0.23(-0.69%)
Dec 19, 2012 33.44 33.62 33.12 33.45 2,590,450 +0.05(+0.15%)
Dec 18, 2012 33.93 33.97 33.18 33.40 3,445,624 -0.52(-1.53%)
Dec 17, 2012 33.76 34.01 33.48 33.92 3,118,552 +0.00(+0.00%)
Dec 14, 2012 33.80 33.95 33.49 33.92 2,769,432 +0.06(+0.18%)
Dec 13, 2012 34.04 34.18 33.55 33.86 1,893,358 -0.70(-2.03%)
Dec 12, 2012 33.96 34.95 33.85 34.56 2,950,770 +1.02(+3.04%)
Dec 11, 2012 33.75 33.97 33.54 33.54 2,002,860 -0.23(-0.68%)
Dec 10, 2012 33.40 33.87 33.37 33.77 2,120,614 +0.50(+1.50%)
Dec 07, 2012 33.31 33.47 33.11 33.27 1,733,789 +0.15(+0.45%)
Dec 06, 2012 33.12 33.59 32.93 33.12 3,737,556 +0.00(+0.00%)
Dec 05, 2012 33.95 33.97 33.06 33.12 2,163,186 -0.82(-2.42%)
Dec 04, 2012 33.06 34.21 33.01 33.94 3,085,793 -0.55(-1.59%)
Nov 30, 2012 34.55 34.86 33.90 34.49 2,701,301 -0.15(-0.43%)
Nov 29, 2012 34.87 34.99 34.39 34.64 1,475,646 +0.07(+0.20%)
Nov 28, 2012 33.60 34.57 33.42 34.57 1,966,321 +0.17(+0.49%)
Nov 27, 2012 34.94 35.00 34.33 34.40 1,805,980 -0.57(-1.63%)
Nov 26, 2012 35.33 35.33 34.53 34.97 1,864,573 -0.22(-0.63%)
Nov 24, 2012 35.01 35.36 34.53 35.19 1,460,165 +0.00(+0.00%)
Nov 23, 2012 35.01 35.36 34.53 35.19 1,460,165 +0.44(+1.27%)
Nov 22, 2012 34.91 35.10 34.75 34.75 381,539 +0.12(+0.35%)
Nov 21, 2012 34.10 34.77 33.99 34.63 1,381,369 +0.38(+1.11%)
Nov 20, 2012 34.22 34.50 33.89 34.25 2,134,157 +0.06(+0.18%)
Nov 19, 2012 34.22 34.41 34.03 34.19 1,825,013 +0.42(+1.24%)
Nov 16, 2012 33.26 34.09 32.91 33.77 2,625,857 +0.49(+1.47%)
Nov 15, 2012 34.06 34.09 33.13 33.28 2,734,419 -0.71(-2.09%)
Nov 14, 2012 35.35 35.38 33.92 33.99 3,158,968 -1.35(-3.82%)
Nov 13, 2012 35.44 35.72 35.33 35.34 1,642,327 -0.46(-1.28%)
Nov 12, 2012 36.08 36.32 35.58 35.80 917,916 -0.29(-0.80%)
Nov 09, 2012 36.97 36.97 36.04 36.09 1,837,275 -0.47(-1.29%)
Nov 08, 2012 36.22 36.83 35.73 36.56 3,033,574 +0.41(+1.13%)
Nov 07, 2012 35.87 36.26 34.94 36.15 3,270,364 +0.87(+2.47%)
Nov 06, 2012 35.39 35.83 34.97 35.28 3,127,721 +0.28(+0.80%)
Nov 05, 2012 35.65 35.81 34.98 35.00 2,699,997 -0.23(-0.65%)
Nov 02, 2012 36.10 36.15 35.21 35.23 3,866,938 -1.33(-3.64%)
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.