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 (%)
Jul 31, 2015 9.250 9.250 9.250 0 +0.09(+0.98%)
Jul 30, 2015 9.240 9.340 9.050 9.160 2,916,911 -0.22(-2.35%)
Jul 29, 2015 8.960 9.450 8.870 9.380 5,161,769 +0.46(+5.16%)
Jul 28, 2015 9.140 9.150 8.900 8.920 2,804,798 -0.06(-0.67%)
Jul 27, 2015 9.360 9.800 8.930 8.980 3,677,982 -0.49(-5.17%)
Jul 24, 2015 9.110 9.495 8.870 9.470 5,109,850 +0.26(+2.82%)
Jul 23, 2015 9.670 9.730 9.190 9.210 2,852,217 -0.38(-3.96%)
Jul 22, 2015 9.500 9.760 9.170 9.590 3,188,086 -0.09(-0.93%)
Jul 21, 2015 9.960 10.21 9.550 9.680 4,343,661 +0.10(+1.04%)
Jul 20, 2015 10.86 10.98 9.580 9.580 5,566,800 -1.82(-15.96%)
Jul 17, 2015 11.92 11.95 11.19 11.40 3,580,626 -0.58(-4.84%)
Jul 16, 2015 12.46 12.46 11.93 11.98 2,985,624 -0.49(-3.93%)
Jul 15, 2015 12.53 12.63 12.42 12.47 1,676,193 -0.12(-0.95%)
Jul 14, 2015 12.75 12.97 12.59 12.59 1,470,235 -0.10(-0.79%)
Jul 13, 2015 12.72 12.79 12.44 12.69 1,753,566 -0.13(-1.01%)
Jul 10, 2015 13.03 13.07 12.77 12.82 1,554,787 -0.05(-0.39%)
Jul 09, 2015 13.24 13.26 12.87 12.87 2,347,840 -0.25(-1.91%)
Jul 08, 2015 13.25 13.39 13.09 13.12 3,473,876 +0.02(+0.15%)
Jul 07, 2015 13.42 13.52 13.08 13.10 2,599,654 -0.63(-4.59%)
Jul 06, 2015 13.30 13.92 13.25 13.73 4,396,794 +0.34(+2.54%)
Jul 03, 2015 13.25 13.50 13.25 13.39 349,396 +0.14(+1.06%)
Jul 02, 2015 13.22 13.32 13.11 13.25 1,358,938 -0.10(-0.75%)
Jun 30, 2015 13.35 13.35 13.35 0 -0.03(-0.22%)
Jun 29, 2015 13.55 13.59 13.29 13.38 1,247,268 -0.05(-0.37%)
Jun 26, 2015 13.57 13.68 13.40 13.43 1,370,003 -0.14(-1.03%)
Jun 25, 2015 13.74 13.80 13.52 13.57 1,599,687 -0.20(-1.45%)
Jun 24, 2015 13.73 13.84 13.63 13.77 1,756,477 +0.00(+0.00%)
Jun 23, 2015 13.75 13.82 13.67 13.77 1,534,092 +0.01(+0.07%)
Jun 22, 2015 13.85 13.93 13.75 13.76 1,449,104 -0.32(-2.27%)
Jun 19, 2015 14.07 14.49 14.00 14.08 8,381,833 -0.23(-1.61%)
Jun 18, 2015 14.34 14.63 14.24 14.31 2,275,179 +0.18(+1.27%)
Jun 17, 2015 13.75 14.17 13.63 14.13 1,950,774 +0.36(+2.61%)
Jun 16, 2015 13.99 14.03 13.73 13.77 4,553,251 -0.38(-2.69%)
Jun 15, 2015 13.89 14.31 13.82 14.15 1,257,448 +0.29(+2.09%)
Jun 12, 2015 13.88 14.08 13.81 13.86 1,801,875 -0.01(-0.07%)
Jun 11, 2015 14.20 14.21 13.84 13.87 1,035,976 -0.38(-2.67%)
Jun 10, 2015 14.38 14.43 14.18 14.25 1,322,927 +0.01(+0.07%)
Jun 09, 2015 14.27 14.43 14.18 14.24 1,630,607 +0.04(+0.28%)
Jun 08, 2015 14.27 14.29 14.05 14.20 1,142,379 -0.04(-0.28%)
Jun 05, 2015 14.45 14.46 14.24 14.24 1,952,581 -0.39(-2.67%)
Jun 04, 2015 14.82 14.82 14.54 14.63 1,309,069 -0.31(-2.07%)
Jun 03, 2015 14.84 15.09 14.78 14.94 1,448,912 +0.06(+0.40%)
Jun 02, 2015 14.94 15.15 14.82 14.88 1,664,838 +0.06(+0.40%)
Jun 01, 2015 14.89 15.05 14.75 14.82 1,095,534 +0.10(+0.68%)
May 29, 2015 14.97 15.05 14.66 14.72 3,873,098 -0.20(-1.34%)
May 28, 2015 14.64 14.95 14.45 14.92 2,837,387 +0.34(+2.33%)
May 27, 2015 14.65 14.67 14.41 14.58 1,340,905 +0.02(+0.14%)
May 26, 2015 14.94 14.96 14.45 14.56 2,104,504 -0.56(-3.70%)
May 25, 2015 15.08 15.18 15.08 15.12 191,373 +0.01(+0.07%)
May 22, 2015 15.29 15.30 15.03 15.11 1,183,921 -0.08(-0.53%)
May 21, 2015 15.15 15.26 14.94 15.19 1,633,430 +0.05(+0.33%)
May 20, 2015 15.45 15.47 15.14 15.14 1,880,849 -0.12(-0.79%)
May 19, 2015 15.82 15.96 15.24 15.26 1,791,244 -0.54(-3.42%)
May 15, 2015 15.80 15.80 15.80 0 -0.01(-0.06%)
May 14, 2015 15.92 16.23 15.73 15.81 2,301,320 -0.03(-0.19%)
May 13, 2015 15.58 16.00 15.52 15.84 2,841,146 +0.43(+2.79%)
May 12, 2015 15.50 15.52 15.27 15.41 1,219,953 -0.07(-0.45%)
May 11, 2015 15.37 15.58 15.32 15.48 1,066,252 +0.09(+0.58%)
May 08, 2015 15.47 15.60 15.32 15.39 1,341,268 -0.01(-0.06%)
May 07, 2015 15.15 15.42 14.91 15.40 3,531,915 +0.19(+1.25%)
May 06, 2015 15.86 15.86 15.16 15.21 2,368,872 -0.60(-3.80%)
May 05, 2015 16.04 16.32 15.71 15.81 1,933,552 -0.11(-0.69%)
May 04, 2015 16.19 16.26 15.91 15.92 1,515,903 +0.02(+0.13%)
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.