Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barrick Gold Corporation (TSX: ABX )

23.36 +0.03 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.24 10.24 10.24 0 -0.01(-0.10%)
Dec 30, 2015 10.27 10.36 10.16 10.25 1,579,720 -0.24(-2.29%)
Dec 29, 2015 10.56 10.65 10.35 10.49 1,811,693 -0.36(-3.32%)
Dec 24, 2015 10.85 10.85 10.85 0 +0.21(+1.97%)
Dec 23, 2015 10.47 10.64 10.37 10.64 3,366,178 +0.24(+2.31%)
Dec 22, 2015 10.38 10.71 10.35 10.40 3,596,469 -0.04(-0.38%)
Dec 21, 2015 10.32 10.64 10.23 10.44 4,040,469 +0.35(+3.47%)
Dec 18, 2015 9.860 10.27 9.810 10.09 7,339,580 +0.40(+4.13%)
Dec 17, 2015 10.09 10.10 9.680 9.690 3,881,512 -0.84(-7.98%)
Dec 16, 2015 10.01 10.65 9.960 10.53 6,717,833 +0.76(+7.78%)
Dec 15, 2015 9.750 9.860 9.555 9.770 3,237,542 +0.08(+0.83%)
Dec 14, 2015 10.53 10.61 9.690 9.690 4,144,442 -0.95(-8.93%)
Dec 11, 2015 10.31 10.79 10.11 10.64 3,424,918 +0.18(+1.72%)
Dec 10, 2015 10.42 10.71 10.40 10.46 3,338,435 -0.03(-0.29%)
Dec 09, 2015 10.47 10.68 10.32 10.49 3,059,318 +0.26(+2.54%)
Dec 08, 2015 10.49 10.52 10.15 10.23 2,523,627 -0.14(-1.35%)
Dec 07, 2015 10.71 10.75 10.32 10.37 2,718,061 -0.44(-4.07%)
Dec 04, 2015 10.32 10.83 10.22 10.81 4,234,185 +0.72(+7.14%)
Dec 03, 2015 10.00 10.32 9.950 10.09 3,100,268 +0.19(+1.92%)
Dec 02, 2015 9.830 10.07 9.710 9.900 3,114,691 -0.26(-2.56%)
Dec 01, 2015 9.870 10.19 9.740 10.16 6,058,295 +0.33(+3.36%)
Nov 30, 2015 9.540 9.900 9.520 9.830 4,111,580 +0.36(+3.80%)
Nov 27, 2015 9.600 9.710 9.425 9.470 2,099,996 -0.43(-4.34%)
Nov 26, 2015 9.840 9.950 9.750 9.900 575,096 +0.09(+0.92%)
Nov 25, 2015 9.700 10.00 9.630 9.810 2,896,606 -0.03(-0.30%)
Nov 24, 2015 9.640 9.920 9.415 9.840 3,534,308 +0.32(+3.36%)
Nov 23, 2015 9.660 9.520 1,797,956 -0.05(-0.52%)
Nov 20, 2015 10.11 10.20 9.530 9.570 3,332,901 -0.47(-4.68%)
Nov 19, 2015 9.670 10.08 9.560 10.04 3,250,668 +0.41(+4.26%)
Nov 18, 2015 9.390 9.660 9.220 9.630 2,959,658 +0.34(+3.66%)
Nov 17, 2015 10.10 10.13 9.220 9.290 5,077,430 -0.88(-8.65%)
Nov 16, 2015 10.11 10.32 10.08 10.17 2,411,341 +0.12(+1.19%)
Nov 13, 2015 9.990 10.12 9.840 10.05 2,413,817 -0.01(-0.10%)
Nov 12, 2015 9.580 10.22 9.460 10.06 0 +0.40(+4.14%)
Nov 11, 2015 9.590 9.720 9.490 9.660 2,096,586 +0.10(+1.05%)
Nov 10, 2015 9.570 9.670 9.460 9.560 1,902,499 -0.21(-2.15%)
Nov 09, 2015 9.360 9.800 9.330 9.770 2,272,774 +0.39(+4.16%)
Nov 06, 2015 9.340 9.560 9.180 9.380 5,048,348 -0.32(-3.30%)
Nov 05, 2015 9.890 9.940 9.500 9.700 3,587,657 -0.24(-2.41%)
Nov 04, 2015 10.36 10.48 9.900 9.940 3,583,322 -0.29(-2.83%)
Nov 03, 2015 10.02 10.32 9.990 10.23 3,908,843 +0.06(+0.59%)
Nov 02, 2015 9.970 10.24 9.870 10.17 3,401,332 +0.12(+1.19%)
Oct 30, 2015 10.30 10.52 10.05 10.05 3,790,453 -0.26(-2.52%)
Oct 29, 2015 10.05 10.97 10.05 10.31 5,963,517 +0.16(+1.58%)
Oct 28, 2015 10.19 10.78 9.830 10.15 6,572,826 +0.13(+1.30%)
Oct 27, 2015 9.850 10.05 9.750 10.02 2,693,873 +0.14(+1.42%)
Oct 26, 2015 10.21 10.21 9.870 9.880 3,743,805 -0.33(-3.23%)
Oct 23, 2015 10.15 10.30 9.830 10.21 3,920,031 +0.24(+2.41%)
Oct 22, 2015 9.770 10.14 9.760 9.970 4,030,387 +0.13(+1.32%)
Oct 21, 2015 10.13 10.16 9.810 9.840 5,176,624 -0.42(-4.09%)
Oct 20, 2015 9.950 10.37 9.880 10.26 3,548,602 +0.43(+4.37%)
Oct 19, 2015 10.02 10.23 9.790 9.830 4,074,831 -0.27(-2.67%)
Oct 16, 2015 10.45 10.52 10.10 10.10 2,865,739 -0.37(-3.53%)
Oct 15, 2015 10.37 10.52 10.23 10.47 3,619,285 -0.09(-0.85%)
Oct 14, 2015 10.00 10.59 9.990 10.56 4,589,793 +0.86(+8.87%)
Oct 13, 2015 9.660 9.970 9.520 9.700 2,883,212 -0.14(-1.42%)
Oct 09, 2015 9.840 9.840 9.840 0 +0.51(+5.47%)
Oct 08, 2015 9.330 9.770 9.250 9.330 3,358,081 -0.12(-1.27%)
Oct 07, 2015 9.560 9.680 9.270 9.450 3,484,322 -0.06(-0.63%)
Oct 06, 2015 9.300 9.730 9.240 9.510 4,228,856 +0.55(+6.14%)
Oct 05, 2015 8.700 9.070 8.670 8.960 2,982,964 +0.29(+3.34%)
Oct 02, 2015 8.520 8.750 8.500 8.670 3,207,181 +0.48(+5.86%)
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.