Skip to main content

Barrick Gold Corporation (TSX: ABX )

21.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.71 38.71 38.71 0 +0.67(+1.76%)
Jul 30, 2020 37.41 38.38 36.98 38.04 4,581,153 -0.31(-0.81%)
Jul 29, 2020 39.86 39.86 37.96 38.35 4,949,005 -1.14(-2.89%)
Jul 28, 2020 39.50 40.03 39.08 39.49 5,133,297 -0.49(-1.23%)
Jul 27, 2020 39.51 40.41 39.40 39.98 4,999,099 +1.80(+4.71%)
Jul 24, 2020 37.83 38.22 37.66 38.18 4,371,671 +0.72(+1.92%)
Jul 23, 2020 38.29 38.62 36.96 37.46 5,234,639 -0.79(-2.07%)
Jul 22, 2020 38.48 38.51 37.78 38.25 3,614,835 +0.26(+0.68%)
Jul 21, 2020 38.87 38.87 37.89 37.99 4,211,140 -0.06(-0.16%)
Jul 20, 2020 37.45 38.14 37.41 38.05 4,220,159 +0.97(+2.62%)
Jul 17, 2020 36.59 37.21 36.34 37.08 3,356,021 +0.81(+2.23%)
Jul 16, 2020 36.23 36.63 35.78 36.27 4,029,989 -0.33(-0.90%)
Jul 15, 2020 36.49 36.63 35.73 36.60 4,274,612 -0.23(-0.62%)
Jul 14, 2020 35.44 36.86 35.38 36.83 4,098,841 +1.26(+3.54%)
Jul 13, 2020 37.19 37.45 35.45 35.57 3,396,364 -1.25(-3.39%)
Jul 10, 2020 37.54 37.85 36.65 36.82 3,035,275 -0.68(-1.81%)
Jul 09, 2020 37.79 37.90 36.65 37.50 3,186,769 +0.00(+0.00%)
Jul 08, 2020 37.29 37.85 37.00 37.50 3,958,326 +0.73(+1.99%)
Jul 07, 2020 36.00 36.94 35.75 36.77 3,058,891 +0.75(+2.08%)
Jul 06, 2020 36.17 36.53 35.71 36.02 3,075,271 +0.47(+1.32%)
Jul 03, 2020 35.86 35.86 35.21 35.55 678,616 -0.11(-0.31%)
Jul 02, 2020 36.14 36.71 35.66 35.66 3,469,430 -0.87(-2.38%)
Jun 30, 2020 36.53 36.53 36.53 0 +0.73(+2.04%)
Jun 29, 2020 35.60 35.83 35.25 35.80 2,861,736 +0.44(+1.24%)
Jun 26, 2020 34.97 35.47 34.50 35.36 3,087,355 +0.25(+0.71%)
Jun 25, 2020 35.10 35.23 34.57 35.11 2,367,604 +0.06(+0.17%)
Jun 24, 2020 34.80 35.61 34.50 35.05 4,615,735 +0.24(+0.69%)
Jun 23, 2020 34.99 35.36 34.50 34.81 3,355,967 +0.36(+1.04%)
Jun 22, 2020 34.13 35.03 33.92 34.45 8,576,795 +1.20(+3.61%)
Jun 19, 2020 32.95 33.76 32.71 33.25 20,832,704 +0.56(+1.71%)
Jun 18, 2020 32.75 33.16 32.36 32.69 3,806,450 -0.21(-0.64%)
Jun 17, 2020 33.10 33.59 32.72 32.90 2,977,652 +0.02(+0.06%)
Jun 16, 2020 33.16 33.71 32.77 32.88 4,272,426 -0.73(-2.17%)
Jun 15, 2020 32.06 33.69 31.47 33.61 3,840,387 +0.87(+2.66%)
Jun 12, 2020 33.49 33.77 32.61 32.74 4,658,053 -0.27(-0.82%)
Jun 11, 2020 34.18 34.96 32.22 33.01 6,224,603 -0.57(-1.70%)
Jun 10, 2020 33.17 33.63 31.66 33.58 5,454,389 +0.94(+2.88%)
Jun 09, 2020 32.42 32.93 31.97 32.64 8,639,797 +1.15(+3.65%)
Jun 08, 2020 31.03 31.50 30.65 31.49 4,816,716 +0.20(+0.64%)
Jun 05, 2020 30.23 31.32 29.65 31.29 6,138,834 -0.34(-1.07%)
Jun 04, 2020 32.12 32.47 31.33 31.63 5,204,583 +0.36(+1.15%)
Jun 03, 2020 31.54 32.07 30.72 31.27 5,875,689 -1.08(-3.34%)
Jun 02, 2020 33.55 33.73 31.97 32.35 4,436,500 -1.25(-3.72%)
Jun 01, 2020 33.13 33.61 32.90 33.60 3,987,289 +0.49(+1.48%)
May 29, 2020 33.95 34.01 32.97 33.11 8,959,365 +0.10(+0.30%)
May 28, 2020 33.70 34.09 32.80 33.01 5,010,887 +0.13(+0.40%)
May 27, 2020 32.33 33.07 31.80 32.88 7,521,555 -1.15(-3.38%)
May 26, 2020 35.76 35.80 33.85 34.03 4,846,444 -2.78(-7.55%)
May 25, 2020 36.59 37.26 36.55 36.81 938,041 +0.00(+0.00%)
May 22, 2020 37.41 37.84 36.72 36.81 2,599,773 +0.20(+0.55%)
May 21, 2020 37.54 37.54 35.67 36.61 4,762,362 -1.24(-3.28%)
May 20, 2020 39.30 39.38 37.82 37.85 5,651,428 -1.31(-3.35%)
May 19, 2020 38.11 39.27 38.11 39.16 4,675,103 -0.40(-1.01%)
May 15, 2020 39.56 39.56 39.56 0 +1.45(+3.80%)
May 14, 2020 36.90 38.51 36.85 38.11 4,079,625 +1.26(+3.42%)
May 13, 2020 37.30 37.40 36.04 36.85 3,572,641 +0.25(+0.68%)
May 12, 2020 36.97 37.37 36.43 36.60 3,037,300 +0.11(+0.30%)
May 11, 2020 38.04 38.29 36.35 36.49 5,356,808 -1.64(-4.30%)
May 08, 2020 38.25 38.90 37.96 38.13 3,881,632 -0.02(-0.05%)
May 07, 2020 38.01 38.65 37.44 38.15 4,144,679 +0.63(+1.68%)
May 06, 2020 39.29 39.59 37.35 37.52 4,709,372 -2.14(-5.40%)
May 05, 2020 38.25 39.73 37.79 39.66 6,066,823 +0.87(+2.24%)
May 04, 2020 38.49 39.07 37.96 38.79 4,653,789 +0.92(+2.43%)
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.