Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.58 +0.59 (+2.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 43.68 44.90 43.57 44.30 6,392,172 +1.27(+2.95%)
Apr 29, 2010 42.93 43.61 42.65 43.03 5,585,018 +0.52(+1.22%)
Apr 28, 2010 42.23 43.30 41.98 42.51 7,190,918 +1.08(+2.61%)
Apr 27, 2010 40.25 41.60 40.12 41.43 4,085,060 +0.83(+2.04%)
Apr 26, 2010 40.45 40.78 40.21 40.60 1,701,044 +0.19(+0.47%)
Apr 23, 2010 40.24 40.72 39.69 40.41 3,094,739 +0.23(+0.57%)
Apr 22, 2010 39.20 40.23 38.91 40.18 2,995,262 +0.69(+1.75%)
Apr 21, 2010 39.24 39.80 39.02 39.49 2,764,772 +0.46(+1.18%)
Apr 20, 2010 39.77 39.85 39.03 39.03 3,406,970 -0.73(-1.84%)
Apr 19, 2010 39.20 39.76 38.86 39.76 2,979,391 +0.11(+0.28%)
Apr 16, 2010 39.87 40.05 39.17 39.65 4,006,380 -0.49(-1.22%)
Apr 15, 2010 40.37 40.82 40.08 40.14 2,645,471 -0.52(-1.28%)
Apr 14, 2010 41.04 41.29 40.33 40.66 2,773,632 +0.25(+0.62%)
Apr 13, 2010 40.54 40.64 39.80 40.41 2,458,555 -0.49(-1.20%)
Apr 12, 2010 41.36 41.80 40.75 40.90 2,218,242 -0.59(-1.42%)
Apr 09, 2010 41.40 42.08 41.05 41.49 2,764,326 +0.39(+0.95%)
Apr 08, 2010 40.91 41.22 40.60 41.10 2,051,609 +0.22(+0.54%)
Apr 07, 2010 40.00 41.10 39.85 40.88 5,443,038 +1.44(+3.65%)
Apr 06, 2010 39.52 39.68 39.31 39.44 2,336,968 -0.26(-0.65%)
Apr 05, 2010 39.92 40.04 39.47 39.70 2,450,525 -0.01(-0.03%)
Apr 01, 2010 39.71 39.71 39.71 0 +0.74(+1.90%)
Mar 31, 2010 38.93 39.29 38.75 38.97 3,103,114 +0.42(+1.09%)
Mar 30, 2010 38.65 38.70 38.13 38.55 1,994,743 -0.05(-0.13%)
Mar 29, 2010 38.65 38.67 38.18 38.60 3,195,141 +0.18(+0.47%)
Mar 26, 2010 37.94 38.66 37.77 38.42 3,601,473 +0.77(+2.05%)
Mar 25, 2010 38.36 38.49 37.65 37.65 3,571,112 -0.50(-1.31%)
Mar 24, 2010 39.10 39.17 38.00 38.15 5,573,087 -1.29(-3.27%)
Mar 23, 2010 39.95 40.40 39.35 39.44 3,519,732 -0.65(-1.62%)
Mar 22, 2010 39.83 40.16 39.36 40.09 3,117,748 -0.05(-0.12%)
Mar 19, 2010 40.12 40.29 39.44 40.14 9,373,718 -0.18(-0.45%)
Mar 18, 2010 40.54 40.96 40.00 40.32 2,633,512 -0.26(-0.64%)
Mar 17, 2010 40.65 40.98 40.49 40.58 3,937,804 -0.06(-0.15%)
Mar 16, 2010 40.38 40.93 40.16 40.64 3,236,377 +0.77(+1.93%)
Mar 15, 2010 40.00 39.87 39.64 39.87 2,539,322 -0.13(-0.33%)
Mar 12, 2010 40.09 40.18 39.36 40.00 3,738,951 -0.05(-0.12%)
Mar 11, 2010 39.70 40.31 39.56 40.05 3,321,772 +0.38(+0.96%)
Mar 10, 2010 40.60 40.82 39.53 39.67 4,555,320 -0.87(-2.15%)
Mar 09, 2010 40.40 40.90 40.27 40.54 3,820,527 -0.30(-0.73%)
Mar 08, 2010 41.32 41.85 40.68 40.84 2,958,269 -0.71(-1.71%)
Mar 05, 2010 41.38 41.73 41.11 41.55 2,822,407 +0.61(+1.49%)
Mar 04, 2010 41.38 41.51 40.67 40.94 3,138,134 -0.51(-1.23%)
Mar 03, 2010 41.36 41.74 40.85 41.45 3,559,191 +0.50(+1.22%)
Mar 02, 2010 40.30 41.44 40.05 40.95 4,977,641 +0.90(+2.25%)
Mar 01, 2010 40.00 40.16 39.12 40.05 4,243,839 +0.40(+1.01%)
Feb 26, 2010 40.14 40.14 39.39 39.65 3,927,827 -0.04(-0.10%)
Feb 25, 2010 38.60 40.00 38.21 39.69 5,170,498 +0.98(+2.53%)
Feb 24, 2010 39.17 39.80 38.56 38.71 3,901,844 -0.66(-1.68%)
Feb 23, 2010 40.00 40.19 39.04 39.37 3,404,504 -0.70(-1.75%)
Feb 22, 2010 41.15 41.25 39.98 40.07 2,524,522 -0.93(-2.27%)
Feb 19, 2010 40.62 41.67 40.53 41.00 5,129,798 +0.06(+0.15%)
Feb 18, 2010 39.76 41.16 39.66 40.94 4,689,754 +1.29(+3.25%)
Feb 17, 2010 39.23 39.94 39.05 39.65 3,820,686 +0.62(+1.59%)
Feb 16, 2010 39.50 39.65 39.01 39.03 3,389,373 +0.29(+0.75%)
Feb 12, 2010 38.74 38.74 38.74 0 -0.20(-0.51%)
Feb 11, 2010 38.19 39.00 37.71 38.94 3,394,686 +1.04(+2.74%)
Feb 10, 2010 38.20 38.27 37.33 37.90 3,280,490 -0.45(-1.17%)
Feb 09, 2010 37.70 38.50 37.38 38.35 5,023,722 +1.31(+3.54%)
Feb 08, 2010 38.07 38.34 37.01 37.04 3,173,222 -1.41(-3.67%)
Feb 05, 2010 36.45 38.60 36.01 38.45 6,897,820 +2.00(+5.49%)
Feb 04, 2010 37.50 37.54 36.23 36.45 6,101,539 -1.60(-4.20%)
Feb 03, 2010 38.23 38.76 38.04 38.05 3,159,986 -0.25(-0.65%)
Feb 02, 2010 39.17 39.25 38.19 38.30 3,194,695 -0.50(-1.29%)
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.