Indicators

Barrick Gold Corporation (TSX: ABX )

22.81 +0.29 (+1.29%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	36.49	37.75	35.09	37.72	2,627,581	+1.23(+3.37%)
Nov 27, 2008	35.83	36.50	35.11	36.49	882,335	+0.84(+2.36%)
Nov 26, 2008	34.22	35.93	33.64	35.65	4,668,174	+1.35(+3.94%)
Nov 25, 2008	35.08	35.37	32.36	34.30	5,487,664	-0.68(-1.94%)
Nov 24, 2008	36.13	36.84	34.25	34.98	7,258,711	-0.52(-1.46%)
Nov 21, 2008	30.00	35.50	27.82	35.50	12,391,701	+8.22(+30.13%)
Nov 20, 2008	26.83	27.75	25.75	27.28	4,537,863	+0.79(+2.98%)
Nov 19, 2008	26.50	27.75	26.00	26.49	5,731,590	+0.74(+2.87%)
Nov 18, 2008	26.00	26.90	25.31	25.75	4,187,777	-0.39(-1.49%)
Nov 17, 2008	26.65	27.59	25.50	26.14	4,115,421	-1.06(-3.90%)
Nov 14, 2008	28.80	29.83	26.15	27.20	5,704,353	+0.10(+0.37%)
Nov 13, 2008	26.42	27.33	23.79	27.10	4,421,105	+1.50(+5.86%)
Nov 12, 2008	27.73	28.57	25.60	25.60	5,411,031	-2.88(-10.11%)
Nov 11, 2008	28.94	29.20	27.73	28.48	4,171,427	-1.47(-4.91%)
Nov 10, 2008	30.00	30.33	28.81	29.95	4,015,879	+1.79(+6.36%)
Nov 07, 2008	28.10	29.10	27.41	28.16	3,328,786	+0.66(+2.40%)
Nov 06, 2008	29.71	30.35	27.31	27.50	5,261,038	-1.86(-6.34%)
Nov 05, 2008	28.80	30.20	27.94	29.36	4,449,594	+0.39(+1.35%)
Nov 04, 2008	27.35	29.55	27.26	28.97	6,785,263	+2.65(+10.07%)

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.