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 (%)
Feb 26, 2021 24.31 24.37 23.63 23.75 7,965,060 -0.73(-2.98%)
Feb 25, 2021 24.76 25.20 24.39 24.48 5,100,002 -0.67(-2.66%)
Feb 24, 2021 25.03 25.35 24.85 25.15 3,942,734 -0.20(-0.79%)
Feb 23, 2021 25.86 25.88 25.01 25.35 4,103,160 -0.63(-2.42%)
Feb 22, 2021 25.29 25.98 25.11 25.98 9,376,887 +1.05(+4.21%)
Feb 19, 2021 25.80 25.80 24.84 24.93 6,458,933 -0.78(-3.03%)
Feb 18, 2021 26.54 26.64 25.64 25.71 6,085,947 -0.70(-2.65%)
Feb 17, 2021 27.00 27.12 26.16 26.41 7,059,488 -1.10(-4.00%)
Feb 16, 2021 27.86 28.04 27.45 27.51 4,019,274 -0.61(-2.17%)
Feb 12, 2021 28.12 28.12 28.12 0 -0.09(-0.32%)
Feb 11, 2021 28.57 28.60 28.09 28.21 4,056,018 -0.37(-1.29%)
Feb 10, 2021 28.73 28.78 28.34 28.58 2,755,816 +0.08(+0.28%)
Feb 09, 2021 28.75 28.75 28.30 28.50 3,564,979 -0.10(-0.35%)
Feb 08, 2021 28.93 28.93 28.56 28.60 5,041,419 +0.09(+0.32%)
Feb 05, 2021 28.27 28.57 27.98 28.51 2,853,615 +0.31(+1.10%)
Feb 04, 2021 28.04 28.27 27.54 28.20 4,185,311 -0.37(-1.30%)
Feb 03, 2021 28.63 28.76 28.37 28.57 4,605,701 +0.02(+0.07%)
Feb 02, 2021 28.38 28.85 28.15 28.55 4,574,380 -0.45(-1.55%)
Feb 01, 2021 29.31 29.39 28.42 29.00 4,450,618 +0.44(+1.54%)
Jan 29, 2021 29.26 29.40 28.45 28.56 4,957,813 -0.08(-0.28%)
Jan 28, 2021 28.83 28.90 28.27 28.64 4,667,139 +0.56(+1.99%)
Jan 27, 2021 29.50 29.52 28.00 28.08 6,817,152 -1.43(-4.85%)
Jan 26, 2021 29.74 29.93 29.51 29.51 4,611,108 -0.33(-1.11%)
Jan 25, 2021 30.03 30.23 29.63 29.84 3,087,605 -0.01(-0.03%)
Jan 22, 2021 29.40 30.14 29.12 29.85 2,991,241 -0.07(-0.23%)
Jan 21, 2021 30.10 30.10 29.54 29.92 2,971,590 -0.21(-0.70%)
Jan 20, 2021 30.15 30.33 29.89 30.13 4,030,888 +0.32(+1.07%)
Jan 19, 2021 29.73 29.89 29.46 29.81 3,225,651 +0.22(+0.74%)
Jan 18, 2021 29.74 29.83 29.50 29.59 814,411 +0.13(+0.44%)
Jan 15, 2021 30.02 30.16 29.43 29.46 3,259,121 -0.45(-1.50%)
Jan 14, 2021 29.89 30.32 29.76 29.91 3,226,362 -0.04(-0.13%)
Jan 13, 2021 30.12 30.39 29.94 29.95 3,177,953 +0.00(+0.00%)
Jan 12, 2021 30.10 30.20 29.58 29.95 4,522,121 -0.08(-0.27%)
Jan 11, 2021 30.15 30.48 29.99 30.03 4,859,874 -0.41(-1.35%)
Jan 08, 2021 30.73 30.85 29.97 30.44 5,134,741 -0.97(-3.09%)
Jan 07, 2021 31.25 31.53 30.86 31.41 3,904,818 +0.35(+1.13%)
Jan 06, 2021 30.68 31.12 30.39 31.06 4,862,012 +0.29(+0.94%)
Jan 05, 2021 31.85 31.85 30.52 30.77 5,563,878 -0.72(-2.29%)
Jan 04, 2021 30.28 31.70 30.02 31.49 6,657,472 +2.49(+8.59%)
Dec 31, 2020 29.00 29.00 29.00 0 -0.66(-2.23%)
Dec 30, 2020 29.42 29.71 29.24 29.66 2,825,639 +0.30(+1.02%)
Dec 29, 2020 29.49 29.78 29.11 29.36 3,884,320 -0.01(-0.03%)
Dec 24, 2020 29.37 29.37 29.37 0 -0.02(-0.07%)
Dec 23, 2020 29.10 29.62 29.06 29.39 2,337,302 +0.35(+1.21%)
Dec 22, 2020 29.65 29.73 28.76 29.04 3,344,643 -0.55(-1.86%)
Dec 21, 2020 29.94 30.07 29.48 29.59 3,959,021 -0.16(-0.54%)
Dec 18, 2020 30.20 30.21 29.72 29.75 13,678,392 -0.29(-0.97%)
Dec 17, 2020 30.02 30.52 29.77 30.04 6,342,756 +0.62(+2.11%)
Dec 16, 2020 29.32 29.50 28.95 29.42 5,428,450 +0.41(+1.41%)
Dec 15, 2020 29.12 29.51 28.83 29.01 3,859,037 +0.39(+1.36%)
Dec 14, 2020 29.15 29.35 28.60 28.62 4,858,522 -0.61(-2.09%)
Dec 11, 2020 29.50 29.75 29.17 29.23 3,153,096 -0.15(-0.51%)
Dec 10, 2020 29.95 30.04 29.26 29.38 3,367,995 -0.54(-1.80%)
Dec 09, 2020 30.37 30.48 29.73 29.92 4,286,508 -0.71(-2.32%)
Dec 08, 2020 30.85 30.86 30.38 30.63 2,443,827 -0.03(-0.10%)
Dec 07, 2020 29.98 30.96 29.98 30.66 9,286,994 +0.65(+2.17%)
Dec 04, 2020 30.45 30.48 29.72 30.01 4,936,766 -0.38(-1.25%)
Dec 03, 2020 31.27 31.27 30.19 30.39 4,151,967 -0.60(-1.94%)
Dec 02, 2020 31.14 31.16 30.55 30.99 4,931,941 +0.13(+0.42%)
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.