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 (%)
Jun 30, 2014 19.54 19.54 19.54 0 +0.32(+1.66%)
Jun 27, 2014 19.23 19.44 19.06 19.22 1,835,296 -0.01(-0.05%)
Jun 26, 2014 18.93 19.26 18.82 19.23 1,830,727 +0.16(+0.84%)
Jun 25, 2014 19.10 19.21 18.96 19.07 1,787,380 +0.03(+0.16%)
Jun 24, 2014 19.56 19.65 18.94 19.04 2,262,910 -0.45(-2.31%)
Jun 23, 2014 19.15 19.59 19.08 19.49 2,078,892 +0.37(+1.94%)
Jun 20, 2014 19.22 19.48 19.10 19.12 6,779,364 -0.38(-1.95%)
Jun 19, 2014 19.17 19.52 19.00 19.50 4,769,899 +0.62(+3.28%)
Jun 18, 2014 18.53 18.89 18.35 18.88 2,556,085 +0.34(+1.83%)
Jun 17, 2014 18.23 18.64 18.16 18.54 2,759,123 +0.17(+0.93%)
Jun 16, 2014 18.54 18.57 18.24 18.37 3,497,563 -0.07(-0.38%)
Jun 13, 2014 18.20 18.51 17.90 18.44 2,324,882 +0.28(+1.54%)
Jun 12, 2014 18.01 18.23 17.96 18.16 2,775,960 +0.30(+1.68%)
Jun 11, 2014 17.80 17.99 17.65 17.86 2,182,374 +0.14(+0.79%)
Jun 10, 2014 17.56 17.76 17.56 17.72 1,120,714 +0.20(+1.14%)
Jun 06, 2014 17.68 17.72 17.30 17.52 1,129,883 -0.04(-0.23%)
Jun 05, 2014 17.55 17.79 17.51 17.56 2,164,864 +0.16(+0.92%)
Jun 04, 2014 17.48 17.55 17.35 17.40 1,667,499 -0.04(-0.23%)
Jun 03, 2014 17.40 17.55 17.14 17.44 1,378,127 +0.10(+0.58%)
Jun 02, 2014 17.51 17.56 17.25 17.34 2,457,625 -0.26(-1.48%)
May 30, 2014 17.19 17.60 17.07 17.60 7,307,656 +0.48(+2.80%)
May 29, 2014 17.01 17.38 17.01 17.12 2,437,628 +0.08(+0.47%)
May 28, 2014 17.23 17.26 16.81 17.04 1,950,037 -0.26(-1.50%)
May 27, 2014 17.75 17.75 17.26 17.30 2,008,182 -0.72(-4.00%)
May 26, 2014 17.96 18.16 17.94 18.02 278,506 +0.06(+0.33%)
May 23, 2014 18.07 18.19 17.91 17.96 1,070,196 -0.15(-0.83%)
May 22, 2014 18.50 18.50 18.01 18.11 967,268 -0.21(-1.15%)
May 21, 2014 18.16 18.35 18.04 18.32 1,728,094 +0.17(+0.94%)
May 20, 2014 17.94 18.24 17.93 18.15 1,233,055 +0.09(+0.50%)
May 16, 2014 18.06 18.06 18.06 18.06 0 -0.24(-1.31%)
May 15, 2014 18.87 18.88 18.23 18.30 2,216,250 -0.64(-3.38%)
May 14, 2014 19.00 19.17 18.93 18.94 1,463,174 +0.11(+0.58%)
May 13, 2014 18.95 19.06 18.80 18.83 1,481,738 -0.09(-0.48%)
May 12, 2014 19.00 19.03 18.87 18.92 1,672,691 +0.13(+0.69%)
May 09, 2014 18.77 18.94 18.62 18.79 1,918,589 +0.21(+1.13%)
May 08, 2014 18.81 18.88 18.46 18.58 2,021,145 -0.24(-1.28%)
May 07, 2014 18.91 18.97 18.66 18.82 2,294,660 -0.15(-0.79%)
May 06, 2014 19.07 19.15 18.93 18.97 1,412,031 -0.13(-0.68%)
May 05, 2014 19.37 19.38 19.02 19.10 1,928,886 -0.04(-0.21%)
May 02, 2014 18.86 19.19 18.74 19.14 2,643,277 +0.37(+1.97%)
May 01, 2014 19.01 19.03 18.73 18.77 2,226,666 -0.36(-1.88%)
Apr 30, 2014 19.15 19.45 19.04 19.13 3,028,237 -0.22(-1.14%)
Apr 29, 2014 19.15 19.49 19.06 19.35 3,100,295 +0.23(+1.20%)
Apr 28, 2014 19.74 19.75 19.05 19.12 3,484,498 -0.62(-3.14%)
Apr 25, 2014 19.43 19.75 19.36 19.74 3,670,635 +0.49(+2.55%)
Apr 24, 2014 19.40 19.75 19.18 19.25 4,679,439 -0.34(-1.74%)
Apr 23, 2014 19.47 19.86 19.29 19.59 2,584,246 +0.22(+1.14%)
Apr 22, 2014 19.29 19.44 19.15 19.37 0 +0.34(+1.79%)
Apr 21, 2014 19.70 19.88 18.92 19.03 4,401,027 -0.78(-3.94%)
Apr 17, 2014 19.81 19.81 19.81 0 -0.38(-1.88%)
Apr 16, 2014 20.32 20.39 20.07 20.19 2,388,686 -0.18(-0.88%)
Apr 15, 2014 20.04 20.43 19.92 20.37 3,361,132 -0.26(-1.26%)
Apr 14, 2014 20.66 20.86 20.53 20.63 2,439,089 +0.18(+0.88%)
Apr 11, 2014 20.64 20.97 20.39 20.45 2,222,569 -0.09(-0.44%)
Apr 10, 2014 20.89 20.93 20.41 20.54 3,473,561 -0.06(-0.29%)
Apr 09, 2014 20.37 20.89 20.17 20.60 2,653,578 +0.06(+0.29%)
Apr 08, 2014 20.42 20.60 20.27 20.54 2,512,348 +0.40(+1.99%)
Apr 07, 2014 20.21 20.44 19.99 20.14 2,511,853 -0.16(-0.79%)
Apr 04, 2014 20.89 20.89 20.19 20.30 2,719,323 +0.06(+0.30%)
Apr 03, 2014 20.32 20.35 20.00 20.24 2,906,419 -0.25(-1.22%)
Apr 02, 2014 20.16 20.68 20.14 20.49 4,331,954 +0.75(+3.80%)
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.