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 (%)
Apr 29, 2011 48.90 48.90 47.70 48.32 4,292,101 +0.10(+0.21%)
Apr 28, 2011 49.10 49.19 48.20 48.22 5,103,300 -0.12(-0.25%)
Apr 27, 2011 48.41 48.67 47.33 48.34 6,842,088 +0.59(+1.24%)
Apr 26, 2011 49.17 49.33 47.60 47.75 8,263,144 -1.75(-3.54%)
Apr 25, 2011 51.55 50.89 49.44 49.50 8,067,758 -3.57(-6.73%)
Apr 21, 2011 52.50 53.11 52.21 53.07 3,174,743 +0.76(+1.45%)
Apr 20, 2011 52.28 52.81 52.13 52.31 2,233,549 +0.53(+1.02%)
Apr 19, 2011 51.18 52.03 50.88 51.78 1,883,413 +0.20(+0.39%)
Apr 18, 2011 51.49 51.98 50.31 51.58 2,488,446 +0.33(+0.64%)
Apr 15, 2011 51.48 51.74 51.14 51.25 2,185,738 -0.01(-0.02%)
Apr 14, 2011 50.54 51.65 50.36 51.26 2,224,453 +1.11(+2.21%)
Apr 13, 2011 50.75 51.17 50.10 50.15 2,412,473 -0.20(-0.40%)
Apr 12, 2011 50.57 50.77 49.71 50.35 2,694,219 -0.31(-0.61%)
Apr 11, 2011 51.90 52.00 50.29 50.66 2,573,913 -1.40(-2.69%)
Apr 08, 2011 52.30 52.47 51.68 52.06 2,777,410 +0.56(+1.09%)
Apr 07, 2011 51.80 52.23 51.42 51.50 2,868,850 -0.51(-0.98%)
Apr 06, 2011 52.45 52.59 51.46 52.01 4,170,901 -0.35(-0.67%)
Apr 05, 2011 49.73 52.41 49.50 52.36 5,062,512 +2.58(+5.18%)
Apr 04, 2011 49.94 50.43 49.69 49.78 1,335,225 +0.35(+0.71%)
Apr 01, 2011 49.93 50.49 49.43 49.43 2,786,455 -0.96(-1.91%)
Mar 31, 2011 50.60 50.88 50.23 50.39 2,369,022 +0.31(+0.62%)
Mar 30, 2011 49.90 50.11 50.07 50.08 2,005,251 +0.70(+1.42%)
Mar 29, 2011 49.85 50.22 49.27 49.38 1,722,542 -0.36(-0.72%)
Mar 28, 2011 49.98 50.54 49.52 49.74 1,741,010 -0.76(-1.50%)
Mar 25, 2011 50.39 51.06 50.21 50.50 1,990,255 +0.18(+0.36%)
Mar 24, 2011 50.78 51.49 50.24 50.32 2,967,054 -0.73(-1.43%)
Mar 23, 2011 49.49 51.10 49.45 51.05 2,529,264 +1.83(+3.72%)
Mar 22, 2011 49.27 49.74 49.00 49.22 2,373,700 -0.09(-0.18%)
Mar 21, 2011 49.47 49.38 49.04 49.31 1,677,296 +0.44(+0.90%)
Mar 18, 2011 48.06 49.05 47.91 48.87 6,168,822 +1.11(+2.32%)
Mar 17, 2011 48.30 48.30 47.42 47.76 2,498,435 -0.16(-0.33%)
Mar 16, 2011 48.82 49.26 47.75 47.92 3,471,765 -0.53(-1.09%)
Mar 15, 2011 48.19 49.14 47.89 48.45 2,923,873 -1.18(-2.38%)
Mar 14, 2011 49.15 49.94 49.11 49.63 1,424,408 +0.23(+0.47%)
Mar 11, 2011 48.89 49.95 48.74 49.40 1,955,890 +0.27(+0.55%)
Mar 10, 2011 49.15 49.99 48.74 49.13 2,964,827 -0.86(-1.72%)
Mar 09, 2011 51.00 51.06 49.69 49.99 2,205,251 -0.81(-1.59%)
Mar 08, 2011 51.75 51.75 50.44 50.80 2,592,458 -0.73(-1.42%)
Mar 07, 2011 51.95 52.04 51.36 51.53 2,294,191 +0.13(+0.25%)
Mar 04, 2011 51.25 51.96 51.24 51.40 2,144,877 +0.30(+0.59%)
Mar 03, 2011 51.29 51.63 50.70 51.10 3,414,541 -1.34(-2.56%)
Mar 02, 2011 52.50 52.83 51.86 52.44 2,779,051 +0.03(+0.06%)
Mar 01, 2011 51.90 52.85 51.90 52.41 3,346,814 +1.13(+2.20%)
Feb 28, 2011 50.69 51.41 50.53 51.28 2,825,237 +0.49(+0.96%)
Feb 25, 2011 50.42 50.99 50.15 50.79 2,361,030 +0.56(+1.11%)
Feb 24, 2011 51.92 51.92 50.06 50.23 2,073,176 -1.69(-3.26%)
Feb 23, 2011 51.44 52.62 51.28 51.92 3,325,573 +0.87(+1.70%)
Feb 22, 2011 52.00 52.00 51.05 51.05 3,522,607 +0.23(+0.45%)
Feb 18, 2011 50.25 51.15 50.00 50.82 3,941,484 +0.91(+1.82%)
Feb 17, 2011 50.14 50.19 49.45 49.91 2,731,808 +0.93(+1.90%)
Feb 16, 2011 49.00 49.10 48.40 48.98 2,724,604 +0.32(+0.66%)
Feb 15, 2011 48.53 48.94 48.50 48.66 2,751,878 +0.65(+1.35%)
Feb 14, 2011 47.19 48.08 47.15 48.01 2,825,321 +1.19(+2.54%)
Feb 11, 2011 47.70 47.95 46.69 46.82 3,144,517 -0.62(-1.31%)
Feb 10, 2011 47.30 47.73 46.94 47.44 2,539,030 -0.25(-0.52%)
Feb 09, 2011 48.50 48.56 47.43 47.69 2,766,057 -0.76(-1.57%)
Feb 08, 2011 48.10 48.59 47.79 48.45 3,589,854 +1.17(+2.47%)
Feb 07, 2011 47.81 47.82 47.14 47.28 2,602,007 -0.23(-0.48%)
Feb 04, 2011 48.40 48.50 47.37 47.51 2,717,927 -0.77(-1.59%)
Feb 03, 2011 47.08 48.38 46.95 48.28 4,388,812 +1.34(+2.85%)
Feb 02, 2011 47.76 47.80 46.70 46.94 2,572,861 -0.90(-1.88%)
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.