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 (%)
Jun 30, 2006 33.05 33.50 32.70 32.97 3,318,720 +0.55(+1.70%)
Jun 29, 2006 32.42 32.42 32.42 32.42 0 +1.22(+3.91%)
Jun 28, 2006 31.59 31.65 30.92 31.20 2,474,553 +0.00(+0.00%)
Jun 27, 2006 32.05 32.06 31.20 31.20 2,147,241 -0.51(-1.61%)
Jun 23, 2006 30.86 31.85 30.82 31.71 1,697,805 +0.53(+1.70%)
Jun 22, 2006 31.50 31.53 30.86 31.18 1,795,304 -0.14(-0.45%)
Jun 21, 2006 30.65 31.46 30.50 31.32 2,280,683 +0.48(+1.56%)
Jun 20, 2006 30.82 31.36 30.50 30.84 1,693,355 +0.34(+1.11%)
Jun 19, 2006 30.72 31.10 30.41 30.50 1,706,679 -0.72(-2.31%)
Jun 16, 2006 31.06 31.31 30.88 31.22 5,790,008 +0.08(+0.26%)
Jun 15, 2006 31.20 31.42 30.72 31.14 2,808,618 +0.81(+2.67%)
Jun 14, 2006 30.61 30.80 29.76 30.33 3,640,885 +0.38(+1.27%)
Jun 13, 2006 29.80 30.38 29.68 29.95 3,769,935 -0.49(-1.61%)
Jun 12, 2006 31.22 31.39 30.29 30.44 2,572,592 -0.49(-1.58%)
Jun 09, 2006 31.66 32.02 30.90 30.93 2,295,178 -0.72(-2.27%)
Jun 08, 2006 31.63 31.90 30.30 31.65 4,084,274 -0.35(-1.09%)
Jun 07, 2006 32.40 33.07 31.94 32.00 3,050,775 -0.77(-2.35%)
Jun 06, 2006 33.11 33.33 32.67 32.77 1,958,046 -0.40(-1.21%)
Jun 05, 2006 33.93 34.14 33.11 33.17 2,577,073 -0.56(-1.66%)
Jun 02, 2006 34.10 34.20 33.57 33.73 1,768,766 -0.10(-0.30%)
Jun 01, 2006 33.29 34.01 32.81 33.83 2,121,723 +0.23(+0.68%)
May 31, 2006 33.76 34.12 33.15 33.60 2,674,241 -0.12(-0.36%)
May 30, 2006 34.35 34.55 33.51 33.72 2,118,854 -0.52(-1.52%)
May 26, 2006 34.35 34.49 33.70 34.24 2,326,320 +0.06(+0.18%)
May 25, 2006 34.01 34.41 33.65 34.18 2,722,847 +0.48(+1.42%)
May 24, 2006 33.82 34.73 33.35 33.70 3,026,991 -1.10(-3.16%)
May 23, 2006 34.61 35.70 34.61 34.80 3,041,923 +0.60(+1.75%)
May 22, 2006 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
May 19, 2006 33.75 34.40 33.00 34.20 2,968,942 -0.01(-0.03%)
May 18, 2006 34.65 35.18 34.06 34.21 2,738,896 -0.28(-0.81%)
May 17, 2006 35.81 36.60 34.32 34.49 2,913,003 -1.32(-3.69%)
May 16, 2006 36.00 36.49 34.62 35.81 3,295,506 +0.05(+0.14%)
May 15, 2006 35.80 36.72 35.40 35.76 3,260,236 -1.46(-3.92%)
May 12, 2006 37.90 38.39 36.51 37.22 2,548,125 -0.78(-2.05%)
May 11, 2006 39.50 39.69 37.88 38.00 2,997,765 -0.65(-1.68%)
May 10, 2006 38.07 38.70 37.70 38.65 3,036,221 +0.20(+0.52%)
May 09, 2006 38.21 38.56 37.80 38.45 3,998,114 +0.77(+2.04%)
May 08, 2006 37.27 37.80 37.05 37.68 4,215,061 -0.22(-0.58%)
May 05, 2006 37.00 38.32 37.00 37.90 6,089,135 +1.34(+3.67%)
May 04, 2006 35.00 37.25 34.96 36.56 9,307,949 +2.16(+6.28%)
May 03, 2006 34.79 34.88 33.90 34.40 3,186,838 -0.20(-0.58%)
May 02, 2006 34.39 35.00 33.81 34.60 3,062,576 +0.15(+0.44%)
May 01, 2006 34.40 34.63 34.04 34.45 1,965,967 +0.45(+1.32%)
Apr 28, 2006 34.00 34.00 34.00 34.00 0 +0.74(+2.22%)
Apr 27, 2006 33.80 34.85 33.16 33.26 2,468,041 -1.19(-3.45%)
Apr 26, 2006 34.36 34.55 34.11 34.45 1,495,736 +0.29(+0.85%)
Apr 25, 2006 34.45 34.84 34.07 34.16 1,757,421 +0.24(+0.71%)
Apr 24, 2006 33.93 34.46 33.50 33.92 2,056,500 -0.38(-1.11%)
Apr 21, 2006 34.15 34.64 33.75 34.30 1,980,516 +0.70(+2.08%)
Apr 20, 2006 35.01 35.18 33.59 33.60 3,894,162 -1.72(-4.87%)
Apr 19, 2006 34.75 35.38 34.29 35.32 2,997,631 +0.63(+1.82%)
Apr 18, 2006 34.63 34.97 34.35 34.69 3,284,120 +0.14(+0.41%)
Apr 17, 2006 33.62 34.56 33.53 34.55 2,314,335 +1.40(+4.22%)
Apr 13, 2006 32.90 33.21 32.67 33.15 1,302,610 +0.15(+0.45%)
Apr 12, 2006 33.00 33.47 32.76 33.00 2,762,022 +0.30(+0.92%)
Apr 11, 2006 33.75 34.00 32.58 32.70 2,615,762 -0.98(-2.91%)
Apr 10, 2006 34.11 34.24 33.57 33.68 1,932,764 +0.04(+0.12%)
Apr 07, 2006 33.75 34.11 33.48 33.64 3,138,851 -0.58(-1.69%)
Apr 06, 2006 33.95 34.50 33.76 34.22 4,468,604 +0.75(+2.24%)
Apr 05, 2006 32.69 33.53 32.53 33.47 2,728,600 +1.00(+3.08%)
Apr 04, 2006 32.67 33.10 32.35 32.47 2,617,877 -0.14(-0.43%)
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.