Skip to main content

Barrick Gold Corporation (TSX: ABX )

26.19 -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 26.07 26.28 25.86 26.19 12,325,431 -0.02(-0.08%)
Jan 26, 2023 26.20 26.30 25.92 26.21 11,298,521 -0.27(-1.02%)
Jan 25, 2023 25.72 26.54 25.70 26.48 3,254,911 +0.53(+2.04%)
Jan 24, 2023 25.67 25.98 25.44 25.95 4,178,756 +0.26(+1.01%)
Jan 23, 2023 25.05 25.77 25.00 25.69 5,475,082 +0.34(+1.34%)
Jan 20, 2023 25.08 25.39 24.97 25.35 3,142,698 +0.13(+0.52%)
Jan 19, 2023 24.88 25.40 24.77 25.22 3,449,913 +0.37(+1.49%)
Jan 18, 2023 25.32 25.49 24.81 24.85 4,544,302 -0.27(-1.07%)
Jan 17, 2023 25.98 26.06 25.02 25.12 3,886,390 -0.98(-3.75%)
Jan 16, 2023 26.07 26.35 26.07 26.10 667,859 -0.20(-0.76%)
Jan 13, 2023 26.12 26.57 26.10 26.30 4,577,763 +0.31(+1.19%)
Jan 12, 2023 26.10 26.23 25.80 25.99 7,110,765 +0.19(+0.74%)
Jan 11, 2023 26.09 26.17 25.45 25.80 3,241,360 -0.26(-1.00%)
Jan 10, 2023 25.47 26.11 25.27 26.06 3,684,554 +0.65(+2.56%)
Jan 09, 2023 25.81 25.92 25.37 25.41 5,555,954 -0.21(-0.82%)
Jan 06, 2023 25.82 25.87 25.13 25.62 4,986,427 +0.12(+0.47%)
Jan 05, 2023 25.24 25.56 24.90 25.50 4,149,355 +0.05(+0.20%)
Jan 04, 2023 24.59 25.71 24.51 25.45 6,012,372 +1.08(+4.43%)
Jan 03, 2023 23.85 24.43 23.85 24.37 5,098,641 +1.16(+5.00%)
Dec 30, 2022 23.21 0 -0.13(-0.56%)
Dec 29, 2022 23.54 23.67 23.32 23.34 6,640,816 -0.08(-0.34%)
Dec 28, 2022 23.80 23.85 23.27 23.42 8,825,441 -0.19(-0.80%)
Dec 23, 2022 23.61 0 +0.03(+0.13%)
Dec 22, 2022 23.48 23.72 23.21 23.58 5,180,050 -0.21(-0.88%)
Dec 21, 2022 23.69 24.06 23.60 23.79 6,527,668 +0.27(+1.15%)
Dec 20, 2022 22.98 23.71 22.95 23.52 11,061,710 +0.94(+4.16%)
Dec 19, 2022 23.07 23.16 22.50 22.58 14,632,416 -0.56(-2.42%)
Dec 16, 2022 22.70 23.34 22.65 23.14 18,984,112 +0.38(+1.67%)
Dec 15, 2022 23.09 23.28 22.74 22.76 12,353,487 -0.83(-3.52%)
Dec 14, 2022 23.62 23.87 23.30 23.59 7,902,682 -0.07(-0.30%)
Dec 13, 2022 23.60 23.86 23.26 23.66 12,404,575 +0.89(+3.91%)
Dec 12, 2022 22.44 22.81 22.24 22.77 9,512,983 +0.11(+0.49%)
Dec 09, 2022 23.17 23.42 22.62 22.66 3,982,072 -0.16(-0.70%)
Dec 08, 2022 23.12 23.20 22.77 22.82 7,349,850 -0.21(-0.91%)
Dec 07, 2022 22.62 23.31 22.61 23.03 8,462,553 +0.56(+2.49%)
Dec 06, 2022 22.83 23.03 22.35 22.47 6,051,358 -0.01(-0.04%)
Dec 05, 2022 22.61 22.84 22.38 22.48 14,379,825 -0.38(-1.66%)
Dec 02, 2022 22.60 23.06 22.33 22.86 14,696,048 -0.15(-0.65%)
Dec 01, 2022 22.48 23.27 22.43 23.01 9,107,859 +1.06(+4.83%)
Nov 30, 2022 21.69 22.10 21.53 21.95 7,767,672 +0.37(+1.71%)
Nov 29, 2022 21.10 21.68 21.05 21.58 16,133,212 +0.64(+3.06%)
Nov 28, 2022 21.57 21.65 20.92 20.94 4,052,732 -0.57(-2.65%)
Nov 25, 2022 21.70 21.77 21.43 21.51 4,522,877 -0.44(-2.00%)
Nov 24, 2022 21.87 21.97 21.78 21.95 2,180,393 +0.23(+1.06%)
Nov 23, 2022 21.37 21.77 21.31 21.72 6,516,769 +0.26(+1.21%)
Nov 22, 2022 20.77 21.49 20.63 21.46 5,715,397 +0.82(+3.97%)
Nov 21, 2022 20.80 20.84 20.42 20.64 16,269,755 -0.27(-1.29%)
Nov 18, 2022 20.87 20.92 20.59 20.91 5,506,039 +0.18(+0.87%)
Nov 17, 2022 20.68 20.83 20.51 20.73 11,604,056 -0.32(-1.52%)
Nov 16, 2022 21.12 21.47 21.03 21.05 13,517,048 -0.21(-0.99%)
Nov 15, 2022 21.77 21.86 20.98 21.26 4,798,364 -0.31(-1.44%)
Nov 14, 2022 21.65 21.80 21.29 21.57 15,087,963 -0.24(-1.10%)
Nov 11, 2022 21.88 22.03 21.65 21.81 3,185,283 -0.09(-0.41%)
Nov 10, 2022 21.63 21.94 21.36 21.90 12,538,090 +1.15(+5.54%)
Nov 09, 2022 20.92 21.21 20.55 20.75 6,100,499 -0.23(-1.10%)
Nov 08, 2022 19.70 21.17 19.64 20.98 10,415,558 +1.34(+6.82%)
Nov 07, 2022 19.26 19.67 19.18 19.64 10,306,981 +0.51(+2.67%)
Nov 04, 2022 18.55 19.18 18.36 19.13 14,075,192 +1.15(+6.40%)
Nov 03, 2022 19.60 19.76 17.88 17.98 19,096,746 -1.62(-8.27%)
Nov 02, 2022 20.69 19.58 19.60 12,571,630 -0.98(-4.76%)
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.