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 (%)
Aug 31, 2021 25.09 25.36 25.01 25.36 3,516,056 +0.38(+1.52%)
Aug 30, 2021 25.48 25.48 24.87 24.98 2,648,220 -0.58(-2.27%)
Aug 27, 2021 25.04 25.66 24.95 25.56 2,833,017 +0.53(+2.12%)
Aug 26, 2021 24.76 25.12 24.75 25.03 3,523,231 +0.06(+0.24%)
Aug 25, 2021 25.22 25.22 24.87 24.97 1,925,247 -0.40(-1.58%)
Aug 24, 2021 25.53 25.59 25.24 25.37 1,859,281 -0.13(-0.51%)
Aug 23, 2021 24.92 25.62 24.58 25.50 4,069,927 +0.86(+3.49%)
Aug 20, 2021 24.50 24.93 24.19 24.64 1,805,493 +0.14(+0.57%)
Aug 19, 2021 24.74 24.85 24.45 24.50 4,340,808 -0.09(-0.37%)
Aug 18, 2021 25.20 25.20 24.51 24.59 4,011,779 -0.60(-2.38%)
Aug 17, 2021 25.43 25.52 25.03 25.19 4,306,521 -0.18(-0.71%)
Aug 16, 2021 25.23 25.58 25.16 25.37 2,055,175 -0.01(-0.04%)
Aug 13, 2021 25.41 25.64 25.23 25.38 1,851,464 +0.29(+1.16%)
Aug 12, 2021 25.30 25.35 24.90 25.09 2,070,208 -0.30(-1.18%)
Aug 11, 2021 25.10 25.64 25.04 25.39 2,805,316 +0.54(+2.17%)
Aug 10, 2021 25.71 25.85 24.85 24.85 4,174,352 -0.98(-3.79%)
Aug 09, 2021 25.57 26.13 25.57 25.83 4,820,695 -0.31(-1.19%)
Aug 06, 2021 26.00 26.37 25.55 26.14 3,167,403 -0.41(-1.54%)
Aug 05, 2021 27.09 27.09 26.52 26.55 2,951,984 -0.60(-2.21%)
Aug 04, 2021 27.56 27.97 27.13 27.15 2,676,735 -0.08(-0.29%)
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.