Barrick Gold Corporation (TSX: ABX )

24.19 CAD -0.13 (-0.53%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 25.06 25.14 24.22 24.32 3,725,572 -0.60(-2.41%)
Jan 20, 2022 25.21 25.34 24.79 24.92 4,304,319 -0.30(-1.19%)
Jan 19, 2022 23.48 25.27 23.43 25.22 7,912,844 +1.98(+8.52%)
Jan 18, 2022 23.26 23.60 23.14 23.24 2,586,259 -0.25(-1.06%)
Jan 17, 2022 23.46 23.58 23.35 23.49 495,143 +0.05(+0.21%)
Jan 14, 2022 23.62 23.66 23.27 23.44 2,826,490 -0.12(-0.51%)
Jan 13, 2022 23.90 24.02 23.55 23.56 2,735,576 -0.46(-1.92%)
Jan 12, 2022 23.75 24.04 23.50 24.02 3,252,688 +0.29(+1.22%)
Jan 11, 2022 23.65 23.75 23.36 23.73 2,799,706 +0.14(+0.59%)
Jan 10, 2022 22.89 23.63 22.86 23.59 5,020,815 +0.70(+3.06%)
Jan 07, 2022 22.96 23.13 22.75 22.89 2,407,383 -0.01(-0.04%)
Jan 06, 2022 23.35 23.35 22.89 22.90 3,939,462 -0.79(-3.33%)
Jan 05, 2022 24.07 24.25 23.66 23.69 3,072,868 -0.12(-0.50%)
Jan 04, 2022 23.70 23.98 23.60 23.81 3,016,701 -0.24(-1.00%)
Dec 31, 2021 24.05 24.05 24.05 0 +0.06(+0.25%)
Dec 30, 2021 23.56 24.06 23.52 23.99 2,105,792 +0.43(+1.83%)
Dec 29, 2021 23.38 23.88 23.35 23.56 4,778,541 -0.25(-1.05%)
Dec 24, 2021 23.81 23.81 23.81 0 +0.03(+0.13%)
Dec 23, 2021 23.71 23.94 23.59 23.78 2,013,597 -0.02(-0.08%)
Dec 22, 2021 23.77 23.84 23.43 23.80 2,220,986 +0.03(+0.13%)
Dec 21, 2021 23.84 23.93 23.53 23.77 1,922,426 +0.04(+0.17%)
Dec 20, 2021 23.79 23.86 23.42 23.73 2,543,282 +0.01(+0.04%)
Dec 17, 2021 23.57 24.20 23.57 23.72 8,749,979 +0.15(+0.64%)
Dec 16, 2021 22.87 23.59 22.86 23.57 4,240,783 +0.90(+3.97%)
Dec 15, 2021 22.92 22.98 22.33 22.67 5,793,796 -0.29(-1.26%)
Dec 14, 2021 22.75 23.13 22.74 22.96 3,014,521 -0.10(-0.43%)
Dec 13, 2021 23.00 23.21 22.84 23.06 5,241,185 +0.23(+1.01%)
Dec 10, 2021 23.20 23.21 22.80 22.83 2,663,490 -0.26(-1.13%)
Dec 09, 2021 23.25 23.32 22.87 23.09 2,980,276 -0.44(-1.87%)
Dec 08, 2021 23.32 23.59 23.18 23.53 2,961,472 +0.02(+0.09%)
Dec 07, 2021 23.50 23.71 23.32 23.51 4,491,141 -0.09(-0.38%)
Dec 06, 2021 23.14 23.70 23.08 23.60 3,576,903 +0.21(+0.90%)
Dec 03, 2021 23.21 23.43 22.84 23.39 3,011,294 +0.12(+0.52%)
Dec 02, 2021 23.54 23.57 23.01 23.27 3,028,981 -0.31(-1.31%)
Dec 01, 2021 24.47 24.72 23.56 23.58 3,288,241 -0.70(-2.88%)
Nov 30, 2021 24.69 25.21 24.26 24.28 6,633,886 -0.15(-0.61%)
Nov 29, 2021 24.27 24.50 24.10 24.43 2,933,492 -0.01(-0.04%)
Nov 26, 2021 25.08 25.31 24.32 24.44 3,442,283 -0.02(-0.08%)
Nov 25, 2021 24.60 24.67 24.46 24.46 749,201 -0.11(-0.45%)
Nov 24, 2021 24.40 24.72 24.40 24.57 3,348,352 -0.06(-0.24%)
Nov 23, 2021 24.77 25.02 24.55 24.63 2,807,506 -0.50(-1.99%)
Nov 22, 2021 25.09 25.37 24.75 25.13 3,395,241 -0.49(-1.91%)
Nov 19, 2021 25.72 26.13 25.47 25.62 2,751,566 -0.28(-1.08%)
Nov 18, 2021 26.38 25.91 25.83 25.90 4,677,990 -0.56(-2.12%)
Nov 17, 2021 26.13 26.66 26.09 26.46 4,104,458 +0.58(+2.24%)
Nov 16, 2021 26.19 26.40 25.77 25.88 3,210,147 -0.25(-0.96%)
Nov 15, 2021 25.96 26.22 25.81 26.13 2,619,457 +0.07(+0.27%)
Nov 12, 2021 25.88 26.30 25.67 26.06 3,967,580 +0.07(+0.27%)
Nov 11, 2021 26.13 26.30 25.84 25.99 3,466,325 +0.42(+1.64%)
Nov 10, 2021 25.06 25.57 5,611,050 +1.16(+4.75%)
Nov 09, 2021 24.25 24.44 24.03 24.41 2,694,078 +0.20(+0.83%)
Nov 08, 2021 24.63 24.64 24.07 24.21 5,984,146 -0.17(-0.70%)
Nov 05, 2021 23.51 24.39 23.42 24.38 4,126,401 +1.02(+4.37%)
Nov 04, 2021 23.38 23.75 23.19 23.36 3,031,588 +0.27(+1.17%)
Nov 03, 2021 22.67 23.25 22.64 23.09 2,642,979 +0.17(+0.74%)
Nov 02, 2021 22.94 22.94 22.67 22.92 2,075,489 +0.06(+0.26%)
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.