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 (%)
Jan 31, 2014 21.68 21.92 21.21 21.46 3,189,603 +0.01(+0.05%)
Jan 30, 2014 21.06 21.64 20.94 21.45 2,528,298 -0.38(-1.74%)
Jan 29, 2014 21.30 21.83 21.21 21.83 3,485,283 +0.87(+4.15%)
Jan 28, 2014 20.79 21.07 20.64 20.96 2,617,122 +0.35(+1.70%)
Jan 27, 2014 20.85 20.90 20.48 20.61 2,640,827 -0.44(-2.09%)
Jan 24, 2014 21.55 22.12 20.72 21.05 4,439,838 -0.38(-1.77%)
Jan 23, 2014 21.30 21.80 21.23 21.43 4,256,156 +0.62(+2.98%)
Jan 22, 2014 20.82 21.01 20.64 20.81 2,698,756 -0.28(-1.33%)
Jan 21, 2014 20.60 21.19 20.42 21.09 4,261,722 -0.47(-2.18%)
Jan 20, 2014 20.85 21.64 20.85 21.56 4,927,022 +0.95(+4.61%)
Jan 17, 2014 20.20 20.71 20.20 20.61 4,321,746 +0.69(+3.46%)
Jan 16, 2014 19.86 19.97 19.61 19.92 2,710,753 +0.14(+0.71%)
Jan 15, 2014 19.49 19.82 19.26 19.78 2,149,278 +0.29(+1.49%)
Jan 14, 2014 19.69 19.95 19.38 19.49 3,096,210 -0.24(-1.22%)
Jan 13, 2014 19.73 19.74 19.26 19.73 2,932,318 -0.09(-0.45%)
Jan 10, 2014 19.69 20.08 19.58 19.82 4,186,952 +0.58(+3.01%)
Jan 09, 2014 19.46 19.48 19.17 19.24 2,744,361 -0.13(-0.67%)
Jan 08, 2014 19.56 19.57 19.23 19.37 0 -0.30(-1.53%)
Jan 07, 2014 19.49 19.70 19.26 19.67 2,495,703 +0.09(+0.46%)
Jan 06, 2014 19.62 19.78 19.39 19.58 2,653,152 +0.27(+1.40%)
Jan 03, 2014 19.56 19.68 19.21 19.31 2,133,860 -0.23(-1.18%)
Jan 02, 2014 19.10 19.57 19.00 19.54 0 +0.83(+4.44%)
Dec 31, 2013 18.71 18.71 18.71 0 +0.51(+2.80%)
Dec 30, 2013 18.52 18.78 18.18 18.20 1,650,621 -0.48(-2.57%)
Dec 27, 2013 18.50 18.69 18.42 18.68 1,400,951 +0.28(+1.52%)
Dec 24, 2013 18.40 18.40 18.40 0 +0.68(+3.84%)
Dec 23, 2013 17.70 17.75 17.35 17.72 2,179,757 -0.12(-0.67%)
Dec 20, 2013 17.87 17.97 17.65 17.84 5,446,876 +0.16(+0.90%)
Dec 19, 2013 17.62 17.96 17.58 17.68 3,104,022 -0.40(-2.21%)
Dec 18, 2013 18.27 18.50 18.06 18.08 4,995,080 -0.15(-0.82%)
Dec 17, 2013 17.96 18.26 17.90 18.23 3,508,888 +0.18(+1.00%)
Dec 16, 2013 17.88 18.23 17.61 18.05 3,546,646 +0.29(+1.63%)
Dec 13, 2013 17.75 18.04 17.57 17.76 3,418,504 +0.28(+1.60%)
Dec 12, 2013 16.94 17.57 16.93 17.48 3,565,253 +0.19(+1.10%)
Dec 11, 2013 17.89 17.89 17.29 17.29 3,118,017 -0.62(-3.46%)
Dec 10, 2013 17.62 18.05 17.52 17.91 4,051,738 +0.90(+5.29%)
Dec 09, 2013 16.68 17.19 16.64 17.01 4,268,093 +0.63(+3.85%)
Dec 06, 2013 16.50 16.69 16.36 16.38 2,270,458 -0.01(-0.06%)
Dec 05, 2013 16.55 16.82 16.38 16.39 2,926,064 -0.33(-1.97%)
Dec 04, 2013 16.64 16.94 16.32 16.72 4,636,521 +0.21(+1.27%)
Dec 03, 2013 16.55 16.74 16.46 16.51 2,885,738 -0.03(-0.18%)
Dec 02, 2013 17.31 17.52 16.53 16.54 3,616,050 -1.07(-6.08%)
Nov 29, 2013 17.55 17.68 17.44 17.61 2,030,041 +0.17(+0.97%)
Nov 28, 2013 17.46 17.52 17.32 17.44 506,169 +0.10(+0.58%)
Nov 27, 2013 17.50 17.57 17.16 17.34 2,576,445 +0.05(+0.29%)
Nov 26, 2013 17.09 17.34 16.96 17.29 4,519,109 +0.00(+0.00%)
Nov 25, 2013 17.06 17.60 16.80 17.29 4,230,415 +0.08(+0.46%)
Nov 22, 2013 17.85 18.10 17.20 17.21 3,545,178 -0.58(-3.26%)
Nov 21, 2013 17.82 17.95 17.39 17.79 20,398,592 -0.15(-0.84%)
Nov 20, 2013 18.42 18.57 17.73 17.94 4,446,019 -0.73(-3.91%)
Nov 19, 2013 18.51 18.75 18.44 18.67 3,171,221 +0.24(+1.30%)
Nov 18, 2013 18.79 18.80 18.35 18.43 2,529,619 -0.47(-2.49%)
Nov 15, 2013 19.03 19.04 18.89 18.90 3,037,399 -0.03(-0.16%)
Nov 14, 2013 19.09 19.15 18.91 18.93 5,785,585 -0.13(-0.68%)
Nov 13, 2013 19.04 19.08 18.88 19.06 8,543,403 +0.13(+0.69%)
Nov 12, 2013 19.01 19.14 18.82 18.93 4,317,426 -0.08(-0.42%)
Nov 11, 2013 18.91 19.13 18.72 19.01 2,690,375 -0.06(-0.31%)
Nov 08, 2013 18.90 19.09 18.46 19.07 3,207,873 +0.09(+0.47%)
Nov 07, 2013 18.95 19.18 18.90 18.98 6,994,541 -0.15(-0.78%)
Nov 06, 2013 19.12 19.13 19.01 19.13 5,632,340 -0.03(-0.16%)
Nov 05, 2013 19.00 19.16 18.91 19.16 3,750,181 +0.08(+0.42%)
Nov 04, 2013 18.90 19.12 18.69 19.08 4,544,023 +0.36(+1.92%)
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.