Barrick Gold Corporation (TSX: ABX )

23.51 CAD -0.17 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.09 25.36 25.01 25.36 3,516,056 +0.38(+1.52%)
Aug 30, 2021 25.48 25.48 24.87 24.98 2,648,220 -0.58(-2.27%)
Aug 27, 2021 25.04 25.66 24.95 25.56 2,833,017 +0.53(+2.12%)
Aug 26, 2021 24.76 25.12 24.75 25.03 3,523,231 +0.06(+0.24%)
Aug 25, 2021 25.22 25.22 24.87 24.97 1,925,247 -0.40(-1.58%)
Aug 24, 2021 25.53 25.59 25.24 25.37 1,859,281 -0.13(-0.51%)
Aug 23, 2021 24.92 25.62 24.58 25.50 4,069,927 +0.86(+3.49%)
Aug 20, 2021 24.50 24.93 24.19 24.64 1,805,493 +0.14(+0.57%)
Aug 19, 2021 24.74 24.85 24.45 24.50 4,340,808 -0.09(-0.37%)
Aug 18, 2021 25.20 25.20 24.51 24.59 4,011,779 -0.60(-2.38%)
Aug 17, 2021 25.43 25.52 25.03 25.19 4,306,521 -0.18(-0.71%)
Aug 16, 2021 25.23 25.58 25.16 25.37 2,055,175 -0.01(-0.04%)
Aug 13, 2021 25.41 25.64 25.23 25.38 1,851,464 +0.29(+1.16%)
Aug 12, 2021 25.30 25.35 24.90 25.09 2,070,208 -0.30(-1.18%)
Aug 11, 2021 25.10 25.64 25.04 25.39 2,805,316 +0.54(+2.17%)
Aug 10, 2021 25.71 25.85 24.85 24.85 4,174,352 -0.98(-3.79%)
Aug 09, 2021 25.57 26.13 25.57 25.83 4,820,695 -0.31(-1.19%)
Aug 06, 2021 26.00 26.37 25.55 26.14 3,167,403 -0.41(-1.54%)
Aug 05, 2021 27.09 27.09 26.52 26.55 2,951,984 -0.60(-2.21%)
Aug 04, 2021 27.56 27.97 27.13 27.15 2,676,735 -0.08(-0.29%)
Aug 03, 2021 27.03 27.34 27.01 27.23 2,698,426 +0.07(+0.26%)
Jul 30, 2021 27.16 27.16 27.16 0 +0.00(+0.00%)
Jul 29, 2021 27.15 27.35 26.95 27.16 2,498,875 +0.39(+1.46%)
Jul 28, 2021 26.42 26.78 26.32 26.77 1,785,442 +0.33(+1.25%)
Jul 27, 2021 26.19 26.49 26.01 26.44 1,638,562 +0.32(+1.23%)
Jul 26, 2021 25.93 26.41 25.89 26.12 1,849,031 +0.19(+0.73%)
Jul 23, 2021 26.03 26.12 25.73 25.93 1,770,199 -0.13(-0.50%)
Jul 22, 2021 26.13 26.23 25.82 26.06 1,730,282 -0.21(-0.80%)
Jul 21, 2021 25.98 26.38 25.97 26.27 2,510,326 +0.01(+0.04%)
Jul 20, 2021 26.38 26.83 26.10 26.26 2,283,103 +0.09(+0.34%)
Jul 19, 2021 26.27 26.58 25.88 26.17 3,653,684 -0.11(-0.42%)
Jul 16, 2021 26.60 26.69 26.13 26.28 2,253,381 -0.54(-2.01%)
Jul 15, 2021 26.73 26.83 26.29 26.82 2,104,367 +0.14(+0.52%)
Jul 14, 2021 27.00 27.00 26.40 26.68 2,579,865 +0.20(+0.76%)
Jul 13, 2021 26.17 26.91 26.17 26.48 2,429,570 +0.55(+2.12%)
Jul 12, 2021 26.26 26.49 25.88 25.93 2,392,468 -0.39(-1.48%)
Jul 09, 2021 26.03 26.45 25.95 26.32 1,813,343 +0.35(+1.35%)
Jul 08, 2021 26.60 26.71 25.78 25.97 2,833,741 -0.48(-1.81%)
Jul 07, 2021 26.59 26.61 26.32 26.45 2,298,441 -0.11(-0.41%)
Jul 06, 2021 26.10 26.60 26.05 26.56 4,778,504 +0.72(+2.79%)
Jul 05, 2021 25.77 25.85 25.67 25.84 426,453 +0.20(+0.78%)
Jul 02, 2021 25.82 25.94 25.50 25.64 1,883,809 +0.00(+0.00%)
Jun 30, 2021 25.64 25.64 25.64 0 +0.20(+0.79%)
Jun 29, 2021 25.26 25.60 25.09 25.44 3,466,640 -0.09(-0.35%)
Jun 28, 2021 25.76 25.97 25.35 25.53 2,248,101 -0.17(-0.66%)
Jun 25, 2021 26.02 26.09 25.62 25.70 2,504,246 -0.16(-0.62%)
Jun 24, 2021 25.88 26.05 25.80 25.86 2,309,759 +0.07(+0.27%)
Jun 23, 2021 26.11 26.18 25.77 25.79 2,441,493 -0.13(-0.50%)
Jun 22, 2021 26.09 26.32 25.92 25.92 2,460,233 -0.22(-0.84%)
Jun 21, 2021 25.96 26.29 25.77 26.14 2,275,443 +0.35(+1.36%)
Jun 18, 2021 26.15 26.37 25.78 25.79 8,752,559 -0.18(-0.69%)
Jun 17, 2021 26.85 26.90 25.94 25.97 6,444,426 -1.56(-5.67%)
Jun 16, 2021 27.82 28.18 27.47 27.53 3,544,646 -0.23(-0.83%)
Jun 15, 2021 28.17 28.20 27.75 27.76 2,523,657 -0.35(-1.25%)
Jun 14, 2021 27.75 28.24 27.56 28.11 2,323,893 -0.13(-0.46%)
Jun 11, 2021 28.51 28.64 28.24 28.24 2,668,852 -0.43(-1.50%)
Jun 10, 2021 27.89 28.70 27.77 28.67 2,678,308 +0.78(+2.80%)
Jun 09, 2021 27.90 28.15 27.79 27.89 2,773,039 -0.11(-0.39%)
Jun 08, 2021 28.22 28.41 27.99 28.00 4,655,436 -0.28(-0.99%)
Jun 07, 2021 28.25 28.35 28.01 28.28 3,497,013 -0.06(-0.21%)
Jun 04, 2021 28.20 28.61 28.08 28.34 2,802,865 +0.27(+0.96%)
Jun 03, 2021 28.51 28.51 28.02 28.07 5,636,671 -1.03(-3.54%)
Jun 02, 2021 29.29 29.39 29.06 29.10 3,557,685 -0.14(-0.48%)
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.