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 (%)
Jul 31, 2018 14.51 14.70 14.49 14.58 3,308,458 +0.06(+0.41%)
Jul 30, 2018 14.54 14.70 14.41 14.52 2,599,034 -0.14(-0.95%)
Jul 27, 2018 14.48 14.86 14.30 14.66 2,045,518 +0.20(+1.38%)
Jul 26, 2018 15.04 15.04 14.45 14.46 4,846,982 -0.97(-6.29%)
Jul 25, 2018 15.66 15.66 15.32 15.43 3,087,517 -0.17(-1.09%)
Jul 24, 2018 15.64 15.74 15.56 15.60 1,481,982 +0.06(+0.39%)
Jul 23, 2018 16.05 16.05 15.52 15.54 2,555,382 -0.69(-4.25%)
Jul 20, 2018 16.48 16.50 16.14 16.23 2,146,626 -0.14(-0.86%)
Jul 19, 2018 16.22 16.64 16.20 16.37 1,945,717 -0.09(-0.55%)
Jul 18, 2018 16.60 16.67 16.41 16.46 1,821,945 -0.28(-1.67%)
Jul 17, 2018 16.75 16.87 16.66 16.74 2,091,649 -0.11(-0.65%)
Jul 16, 2018 16.93 17.01 16.81 16.85 1,072,148 -0.13(-0.77%)
Jul 13, 2018 16.98 17.11 16.89 16.98 1,427,128 -0.05(-0.29%)
Jul 12, 2018 17.11 17.19 17.02 17.03 1,600,839 +0.02(+0.12%)
Jul 11, 2018 17.37 17.54 16.97 17.01 3,028,524 -0.57(-3.24%)
Jul 10, 2018 17.37 17.60 17.31 17.58 1,410,866 +0.16(+0.92%)
Jul 09, 2018 17.61 17.69 17.41 17.42 1,713,583 -0.08(-0.46%)
Jul 06, 2018 17.63 17.78 17.48 17.50 1,376,207 -0.19(-1.07%)
Jul 05, 2018 17.65 17.78 17.54 17.69 1,861,883 -0.06(-0.34%)
Jul 04, 2018 17.83 17.83 17.64 17.75 864,383 -0.04(-0.22%)
Jul 03, 2018 17.49 17.80 17.42 17.79 2,696,209 +0.52(+3.01%)
Jun 29, 2018 17.27 17.27 17.27 0 +0.38(+2.25%)
Jun 28, 2018 16.96 16.97 16.76 16.89 1,465,637 -0.11(-0.65%)
Jun 27, 2018 16.93 17.04 16.85 17.00 1,773,387 +0.05(+0.29%)
Jun 26, 2018 17.01 17.03 16.72 16.95 3,005,015 -0.17(-0.99%)
Jun 25, 2018 17.22 17.37 17.10 17.12 3,315,005 -0.23(-1.33%)
Jun 22, 2018 17.15 17.46 17.14 17.35 1,418,634 +0.25(+1.46%)
Jun 21, 2018 16.99 17.18 16.93 17.10 1,361,166 +0.03(+0.18%)
Jun 20, 2018 17.06 17.20 17.01 17.07 1,377,554 -0.02(-0.12%)
Jun 19, 2018 16.90 17.19 16.88 17.09 1,464,426 +0.16(+0.95%)
Jun 18, 2018 16.85 16.99 16.81 16.93 1,212,148 +0.03(+0.18%)
Jun 15, 2018 17.25 16.75 16.90 8,243,751 -0.35(-2.03%)
Jun 14, 2018 17.03 17.26 17.00 17.25 2,241,815 +0.29(+1.71%)
Jun 13, 2018 17.09 17.11 16.89 16.96 1,917,605 -0.18(-1.05%)
Jun 12, 2018 16.98 17.15 16.87 17.14 1,535,613 -0.03(-0.17%)
Jun 11, 2018 16.89 17.18 16.84 17.17 1,535,440 +0.30(+1.78%)
Jun 08, 2018 16.83 16.91 16.77 16.87 1,100,927 +0.05(+0.30%)
Jun 07, 2018 16.79 16.92 16.75 16.82 1,238,326 +0.04(+0.24%)
Jun 06, 2018 16.58 16.78 2,643,176 -0.04(-0.24%)
Jun 05, 2018 16.78 16.99 16.74 16.82 1,455,319 +0.15(+0.90%)
Jun 04, 2018 16.98 16.99 16.65 16.67 1,311,292 -0.27(-1.59%)
Jun 01, 2018 17.08 17.13 16.78 16.94 1,826,769 -0.13(-0.76%)
May 31, 2018 17.27 17.28 17.03 17.07 3,087,317 -0.18(-1.04%)
May 30, 2018 17.35 17.44 17.19 17.25 1,389,825 -0.10(-0.58%)
May 29, 2018 17.24 17.59 17.24 17.35 2,423,773 +0.13(+0.75%)
May 28, 2018 17.22 17.41 17.21 17.22 494,766 -0.13(-0.75%)
May 25, 2018 17.41 17.57 17.31 17.35 1,249,137 -0.03(-0.17%)
May 24, 2018 17.22 17.56 17.09 17.38 2,190,111 +0.29(+1.70%)
May 23, 2018 16.78 17.17 16.76 17.09 1,679,441 +0.26(+1.54%)
May 22, 2018 16.93 17.06 16.82 16.83 1,483,022 -0.12(-0.71%)
May 18, 2018 16.95 16.95 16.95 0 +0.04(+0.24%)
May 17, 2018 16.89 16.93 16.83 16.91 1,532,201 +0.00(+0.00%)
May 16, 2018 16.94 16.99 16.84 16.91 1,647,854 -0.01(-0.06%)
May 15, 2018 16.99 17.10 16.78 16.92 2,591,549 -0.33(-1.91%)
May 14, 2018 17.28 17.35 17.14 17.25 1,742,716 +0.02(+0.12%)
May 11, 2018 17.31 17.45 17.20 17.23 1,642,395 -0.02(-0.12%)
May 10, 2018 17.21 17.39 17.12 17.25 2,228,056 +0.11(+0.64%)
May 09, 2018 17.07 17.20 16.89 17.14 1,965,060 -0.03(-0.17%)
May 08, 2018 17.21 17.30 16.91 17.17 2,566,867 -0.04(-0.23%)
May 07, 2018 17.33 17.37 17.19 17.21 1,848,019 -0.13(-0.75%)
May 04, 2018 17.28 17.37 17.22 17.34 1,446,138 +0.03(+0.17%)
May 03, 2018 17.41 17.59 17.26 17.31 1,954,182 +0.09(+0.52%)
May 02, 2018 17.35 17.50 17.21 17.22 2,093,855 -0.07(-0.40%)
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.