Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 UNCHANGED
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 31, 2008 46.30 46.38 43.55 44.88 3,459,839 -0.72(-1.58%)
Mar 28, 2008 45.24 45.80 44.51 45.60 4,981,426 -0.55(-1.19%)
Mar 27, 2008 46.25 46.68 45.66 46.15 3,354,952 -0.15(-0.32%)
Mar 26, 2008 44.64 46.38 44.51 46.30 5,045,870 +2.15(+4.87%)
Mar 25, 2008 43.75 44.46 43.44 44.15 4,686,802 +1.38(+3.23%)
Mar 24, 2008 43.65 44.44 42.51 42.77 3,947,832 -0.21(-0.49%)
Mar 21, 2008 44.38 44.79 42.51 42.98 12,482,238 +0.00(+0.00%)
Mar 20, 2008 44.38 44.79 42.51 42.98 12,482,238 -2.98(-6.48%)
Mar 19, 2008 48.71 48.75 45.94 45.96 6,330,335 -3.32(-6.74%)
Mar 18, 2008 52.21 52.47 49.11 49.28 3,221,299 -2.91(-5.58%)
Mar 17, 2008 52.00 53.69 51.51 52.19 3,548,585 -0.31(-0.59%)
Mar 14, 2008 52.25 54.08 52.01 52.50 3,300,509 +0.31(+0.59%)
Mar 13, 2008 50.81 52.51 50.65 52.19 4,181,299 +2.04(+4.07%)
Mar 12, 2008 50.17 50.45 49.49 50.15 1,891,967 -0.04(-0.08%)
Mar 11, 2008 49.70 50.26 48.62 50.19 2,931,720 +1.19(+2.43%)
Mar 10, 2008 49.26 49.65 48.54 49.00 3,879,041 -0.83(-1.67%)
Mar 07, 2008 50.11 50.81 49.72 49.83 3,044,505 -1.10(-2.16%)
Mar 06, 2008 52.00 52.00 50.01 50.93 3,483,046 -1.22(-2.34%)
Mar 05, 2008 51.44 52.69 51.10 52.15 3,701,163 +1.25(+2.46%)
Mar 04, 2008 52.71 53.55 50.34 50.90 3,828,081 -2.02(-3.82%)
Mar 03, 2008 52.12 53.14 52.07 52.92 2,885,642 +1.72(+3.36%)
Feb 29, 2008 51.90 52.03 50.48 51.20 2,785,732 -0.80(-1.54%)
Feb 28, 2008 50.69 52.20 50.60 52.00 2,961,556 +1.40(+2.77%)
Feb 27, 2008 50.00 51.25 49.95 50.60 3,250,736 +0.90(+1.81%)
Feb 26, 2008 48.84 50.15 48.43 49.70 2,996,766 +0.38(+0.77%)
Feb 25, 2008 50.62 50.90 48.92 49.32 2,979,000 -1.31(-2.59%)
Feb 22, 2008 51.00 51.30 49.51 50.63 2,711,407 -0.49(-0.96%)
Feb 21, 2008 51.49 52.39 50.97 51.12 4,576,998 +0.30(+0.59%)
Feb 20, 2008 50.21 51.07 49.53 50.82 4,312,104 -0.16(-0.31%)
Feb 19, 2008 49.23 50.98 49.23 50.98 3,753,775 +2.97(+6.19%)
Feb 18, 2008 48.01 48.01 48.01 48.01 0 +0.00(+0.00%)
Feb 15, 2008 47.99 48.39 47.33 48.01 2,891,146 +0.51(+1.07%)
Feb 14, 2008 48.63 48.63 47.50 47.50 4,157,626 -1.21(-2.48%)
Feb 13, 2008 48.12 48.80 47.67 48.71 3,089,055 +0.51(+1.06%)
Feb 12, 2008 50.10 50.24 48.00 48.20 4,228,305 -1.89(-3.77%)
Feb 11, 2008 49.95 50.46 48.85 50.09 2,622,059 +0.25(+0.50%)
Feb 08, 2008 48.67 50.10 48.44 49.84 3,412,544 +1.20(+2.47%)
Feb 07, 2008 48.81 49.07 47.97 48.64 3,254,071 -0.15(-0.31%)
Feb 06, 2008 49.45 49.74 48.51 48.79 2,839,691 +0.59(+1.22%)
Feb 05, 2008 48.05 49.29 48.02 48.20 4,333,988 -0.86(-1.75%)
Feb 04, 2008 50.00 50.18 48.35 49.06 4,128,983 -1.58(-3.12%)
Feb 01, 2008 52.26 53.10 50.00 50.64 5,589,711 -1.17(-2.26%)
Jan 31, 2008 52.60 52.60 50.95 51.81 6,102,972 -1.10(-2.08%)
Jan 30, 2008 52.80 53.51 52.35 52.91 4,342,962 -0.29(-0.55%)
Jan 29, 2008 53.25 53.85 52.90 53.20 4,470,923 -0.57(-1.06%)
Jan 28, 2008 52.80 54.11 52.07 53.77 3,918,511 +1.28(+2.44%)
Jan 25, 2008 52.27 53.58 51.86 52.49 6,706,959 +1.47(+2.88%)
Jan 24, 2008 51.95 51.98 50.13 51.02 4,952,529 +1.60(+3.24%)
Jan 23, 2008 49.90 51.56 48.43 49.42 7,429,371 -1.83(-3.57%)
Jan 22, 2008 46.47 51.25 46.47 51.25 6,858,982 +4.78(+10.29%)
Jan 21, 2008 45.90 46.74 45.51 46.47 2,746,389 -1.32(-2.76%)
Jan 18, 2008 48.57 48.89 46.50 47.79 4,985,246 -0.28(-0.58%)
Jan 17, 2008 49.00 50.20 47.76 48.07 5,209,599 -0.45(-0.93%)
Jan 16, 2008 50.25 51.11 48.36 48.52 7,712,153 -2.42(-4.75%)
Jan 15, 2008 51.92 53.04 50.65 50.94 5,657,139 -1.43(-2.73%)
Jan 14, 2008 53.50 53.76 51.91 52.37 6,125,641 +0.11(+0.21%)
Jan 11, 2008 50.00 52.49 49.95 52.26 6,502,208 +2.26(+4.52%)
Jan 10, 2008 50.00 51.21 49.85 50.00 5,892,067 -0.65(-1.28%)
Jan 09, 2008 49.11 50.93 48.50 50.65 5,393,799 +1.19(+2.41%)
Jan 08, 2008 49.00 50.66 48.99 49.46 9,512,294 +1.98(+4.17%)
Jan 07, 2008 47.78 48.67 47.07 47.48 4,777,874 -0.48(-1.00%)
Jan 04, 2008 47.75 48.50 47.00 47.96 4,142,606 -0.47(-0.97%)
Jan 03, 2008 45.65 48.75 45.27 48.43 7,361,597 +2.78(+6.09%)
Jan 02, 2008 42.65 46.24 42.60 45.65 5,930,149 +3.87(+9.26%)
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.