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 (%)
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 2,770,007 +0.14(+0.62%)
Oct 26, 2023 22.93 22.93 22.27 22.53 2,815,566 -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 3,512,845 -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%)
Oct 02, 2023 19.54 19.60 19.19 19.43 2,530,909 -0.30(-1.52%)
Sep 29, 2023 19.97 19.98 19.51 19.73 4,926,829 +0.07(+0.36%)
Sep 28, 2023 19.89 19.92 19.53 19.66 4,647,505 -0.12(-0.61%)
Sep 27, 2023 20.49 20.52 19.64 19.78 4,293,864 -0.77(-3.75%)
Sep 26, 2023 20.81 20.95 20.53 20.55 2,893,811 -0.39(-1.86%)
Sep 25, 2023 21.21 21.02 20.89 20.94 2,060,434 -0.36(-1.69%)
Sep 22, 2023 21.75 21.80 21.28 21.30 2,733,631 -0.31(-1.43%)
Sep 21, 2023 21.70 21.87 21.56 21.61 3,045,983 -0.52(-2.35%)
Sep 20, 2023 22.00 22.53 21.99 22.13 2,393,803 +0.18(+0.82%)
Sep 19, 2023 22.43 22.43 21.77 21.95 2,817,218 -0.57(-2.53%)
Sep 18, 2023 22.52 22.65 22.38 22.52 1,558,331 +0.01(+0.04%)
Sep 15, 2023 22.33 22.59 22.29 22.51 10,144,053 +0.45(+2.04%)
Sep 14, 2023 21.90 22.20 21.89 22.06 3,396,545 +0.23(+1.05%)
Sep 13, 2023 21.81 21.86 21.63 21.83 1,719,713 +0.05(+0.23%)
Sep 12, 2023 21.60 21.94 21.59 21.78 2,193,945 -0.04(-0.18%)
Sep 11, 2023 21.65 21.84 21.53 21.82 1,267,354 +0.27(+1.25%)
Sep 08, 2023 21.59 21.78 21.48 21.55 1,470,281 -0.07(-0.32%)
Sep 07, 2023 21.55 21.69 21.53 21.62 2,506,252 +0.02(+0.09%)
Sep 06, 2023 21.64 21.81 21.51 21.60 1,550,833 -0.12(-0.55%)
Sep 05, 2023 21.75 21.96 21.61 21.72 2,173,983 -0.23(-1.05%)
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.