Barrick Gold Corporation (TSX: ABX )

22.84 CAD -0.16 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 17.67 17.96 17.00 17.00 5,449,432 -0.72(-4.06%)
Jul 30, 2013 17.93 18.04 17.61 17.72 3,761,687 -0.37(-2.05%)
Jul 29, 2013 18.32 18.34 17.93 18.09 2,156,106 -0.19(-1.04%)
Jul 26, 2013 17.86 18.30 17.65 18.28 2,500,069 +0.32(+1.78%)
Jul 25, 2013 17.70 18.31 17.53 17.96 3,238,437 +0.29(+1.64%)
Jul 24, 2013 18.50 18.56 17.40 17.67 4,824,176 -1.01(-5.41%)
Jul 23, 2013 18.13 18.68 17.95 18.68 4,101,164 +0.43(+2.36%)
Jul 22, 2013 17.93 18.45 17.85 18.25 4,677,478 +1.09(+6.35%)
Jul 19, 2013 16.50 17.18 16.41 17.16 6,190,689 +0.82(+5.02%)
Jul 18, 2013 16.59 16.64 16.26 16.34 3,299,811 +0.00(+0.00%)
Jul 17, 2013 16.78 16.96 16.33 16.34 3,795,953 -0.28(-1.68%)
Jul 16, 2013 15.88 16.70 15.83 16.62 4,343,475 +0.93(+5.93%)
Jul 15, 2013 15.89 15.95 15.56 15.69 2,336,564 +0.20(+1.29%)
Jul 12, 2013 15.69 15.74 15.39 15.49 2,681,475 -0.36(-2.27%)
Jul 11, 2013 15.47 15.86 15.37 15.85 4,232,474 +1.16(+7.90%)
Jul 10, 2013 14.75 14.93 14.50 14.69 3,697,039 +0.03(+0.20%)
Jul 09, 2013 14.87 15.11 14.59 14.66 3,639,339 +0.08(+0.55%)
Jul 08, 2013 14.87 15.00 14.51 14.58 9,649,403 +0.01(+0.07%)
Jul 05, 2013 15.08 15.11 14.22 14.57 6,750,838 -0.74(-4.83%)
Jul 04, 2013 15.59 15.70 15.16 15.31 905,865 -0.20(-1.29%)
Jul 03, 2013 15.38 15.74 15.25 15.51 3,477,779 +0.19(+1.24%)
Jul 02, 2013 16.13 16.14 15.10 15.32 5,607,276 -1.28(-7.71%)
Jun 28, 2013 16.60 16.60 16.60 0 +1.03(+6.62%)
Jun 27, 2013 15.72 16.02 15.49 15.57 11,837,493 +0.07(+0.45%)
Jun 26, 2013 16.15 16.20 15.45 15.50 5,780,018 -1.41(-8.34%)
Jun 25, 2013 17.22 17.41 16.80 16.91 3,937,483 -0.37(-2.14%)
Jun 24, 2013 17.38 18.03 16.88 17.28 6,925,343 -0.43(-2.43%)
Jun 21, 2013 17.50 17.77 16.94 17.71 8,021,707 +0.61(+3.57%)
Jun 20, 2013 17.66 17.80 16.96 17.10 7,020,112 -1.45(-7.82%)
Jun 19, 2013 19.30 19.50 18.41 18.55 3,572,933 -0.69(-3.59%)
Jun 18, 2013 19.60 19.74 19.14 19.24 3,936,433 -0.51(-2.58%)
Jun 17, 2013 19.83 20.06 19.64 19.75 2,251,295 -0.09(-0.45%)
Jun 14, 2013 20.28 20.34 19.80 19.84 5,039,586 -0.18(-0.90%)
Jun 13, 2013 19.90 20.16 19.55 20.02 4,546,488 -0.17(-0.84%)
Jun 12, 2013 20.10 20.71 19.96 20.19 2,665,724 +0.20(+1.00%)
Jun 11, 2013 20.33 20.62 19.98 19.99 4,525,659 -0.82(-3.94%)
Jun 10, 2013 20.49 20.90 20.21 20.81 2,801,081 +0.21(+1.02%)
Jun 07, 2013 21.10 21.13 20.45 20.60 3,341,089 -1.07(-4.94%)
Jun 06, 2013 21.66 21.98 21.47 21.67 3,578,437 -0.09(-0.41%)
Jun 05, 2013 21.60 22.16 21.46 21.76 3,866,971 +0.18(+0.83%)
Jun 04, 2013 21.62 21.68 21.04 21.58 2,341,262 -0.38(-1.73%)
Jun 03, 2013 22.02 22.33 21.77 21.96 2,438,389 +0.18(+0.83%)
May 31, 2013 21.58 22.38 21.50 21.78 5,793,518 -0.13(-0.59%)
May 30, 2013 21.04 22.01 21.04 21.91 5,455,126 +1.38(+6.72%)
May 29, 2013 19.94 20.57 19.78 20.53 3,894,116 +0.65(+3.27%)
May 28, 2013 19.99 20.35 19.59 19.88 11,213,972 -0.18(-0.90%)
May 27, 2013 19.89 20.10 19.81 20.06 1,836,485 +0.37(+1.88%)
May 24, 2013 20.25 20.45 19.34 19.69 3,823,378 -0.43(-2.14%)
May 23, 2013 20.54 20.60 20.05 20.12 2,901,967 -0.09(-0.45%)
May 22, 2013 20.42 20.80 19.93 20.21 6,630,748 +0.33(+1.66%)
May 21, 2013 19.78 20.27 19.64 19.88 4,709,912 +0.81(+4.25%)
May 17, 2013 19.07 19.07 19.07 0 -0.54(-2.75%)
May 16, 2013 19.32 19.96 18.97 19.61 5,906,139 -0.13(-0.66%)
May 15, 2013 20.46 20.74 19.66 19.74 4,466,749 -0.76(-3.71%)
May 13, 2013 20.86 20.86 20.46 20.50 2,373,770 -0.61(-2.89%)
May 10, 2013 20.70 21.12 20.39 21.11 3,521,235 +0.05(+0.24%)
May 09, 2013 21.14 21.75 20.94 21.06 4,779,597 -0.44(-2.05%)
May 08, 2013 20.17 21.55 20.17 21.50 5,294,007 +1.70(+8.59%)
May 07, 2013 20.18 20.22 19.63 19.80 3,569,493 -0.66(-3.23%)
May 06, 2013 20.53 20.66 20.32 20.46 2,452,020 +0.31(+1.54%)
May 03, 2013 20.00 20.25 19.81 20.15 3,778,527 +0.44(+2.23%)
May 02, 2013 19.78 19.90 19.31 19.71 2,981,430 +0.36(+1.86%)
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.