Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 +0.54 (+2.46%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 34.00 34.00 34.00 34.00 0 +0.74(+2.22%)
Apr 27, 2006 33.80 34.85 33.16 33.26 2,468,041 -1.19(-3.45%)
Apr 26, 2006 34.36 34.55 34.11 34.45 1,495,736 +0.29(+0.85%)
Apr 25, 2006 34.45 34.84 34.07 34.16 1,757,421 +0.24(+0.71%)
Apr 24, 2006 33.93 34.46 33.50 33.92 2,056,500 -0.38(-1.11%)
Apr 21, 2006 34.15 34.64 33.75 34.30 1,980,516 +0.70(+2.08%)
Apr 20, 2006 35.01 35.18 33.59 33.60 3,894,162 -1.72(-4.87%)
Apr 19, 2006 34.75 35.38 34.29 35.32 2,997,631 +0.63(+1.82%)
Apr 18, 2006 34.63 34.97 34.35 34.69 3,284,120 +0.14(+0.41%)
Apr 17, 2006 33.62 34.56 33.53 34.55 2,314,335 +1.40(+4.22%)
Apr 13, 2006 32.90 33.21 32.67 33.15 1,302,610 +0.15(+0.45%)
Apr 12, 2006 33.00 33.47 32.76 33.00 2,762,022 +0.30(+0.92%)
Apr 11, 2006 33.75 34.00 32.58 32.70 2,615,762 -0.98(-2.91%)
Apr 10, 2006 34.11 34.24 33.57 33.68 1,932,764 +0.04(+0.12%)
Apr 07, 2006 33.75 34.11 33.48 33.64 3,138,851 -0.58(-1.69%)
Apr 06, 2006 33.95 34.50 33.76 34.22 4,468,604 +0.75(+2.24%)
Apr 05, 2006 32.69 33.53 32.53 33.47 2,728,600 +1.00(+3.08%)
Apr 04, 2006 32.67 33.10 32.35 32.47 2,617,877 -0.14(-0.43%)
Apr 03, 2006 32.33 32.86 31.77 32.61 3,095,600 +0.84(+2.64%)
Mar 31, 2006 31.75 32.19 31.51 31.77 3,042,493 -0.31(-0.97%)
Mar 30, 2006 31.95 32.27 31.59 32.08 4,096,798 +0.75(+2.39%)
Mar 29, 2006 30.65 31.33 30.46 31.33 1,988,698 +0.92(+3.03%)
Mar 28, 2006 31.15 31.21 30.34 30.41 2,770,846 -0.55(-1.78%)
Mar 27, 2006 30.93 31.20 30.75 30.96 3,519,809 +0.36(+1.18%)
Mar 24, 2006 30.30 30.77 30.20 30.60 2,130,025 +0.15(+0.49%)
Mar 21, 2006 30.61 30.95 30.35 30.45 2,692,073 -0.50(-1.62%)
Mar 20, 2006 31.00 31.68 30.86 30.95 2,863,290 +0.14(+0.45%)
Mar 17, 2006 30.84 31.38 30.75 30.81 4,788,168 +0.13(+0.42%)
Mar 16, 2006 30.70 30.90 30.38 30.68 2,722,345 -0.05(-0.16%)
Mar 15, 2006 30.94 30.97 30.30 30.73 2,691,048 +0.13(+0.42%)
Mar 14, 2006 30.25 30.67 29.99 30.60 2,724,339 +0.10(+0.33%)
Mar 13, 2006 30.36 30.73 30.13 30.50 1,781,266 +0.18(+0.59%)
Mar 10, 2006 29.45 30.60 29.25 30.32 2,671,796 +0.46(+1.54%)
Mar 09, 2006 30.99 31.10 29.59 29.86 3,493,466 -0.69(-2.26%)
Mar 08, 2006 30.63 31.02 30.36 30.55 2,749,381 -0.65(-2.08%)
Mar 07, 2006 31.34 31.44 30.42 31.20 2,854,470 +0.12(+0.39%)
Mar 06, 2006 31.75 31.89 31.08 31.08 1,977,100 -0.69(-2.17%)
Mar 03, 2006 31.84 32.25 31.60 31.77 2,056,535 -0.13(-0.41%)
Mar 02, 2006 31.35 32.18 30.57 31.90 6,430,867 +0.68(+2.18%)
Mar 01, 2006 31.18 31.84 31.06 31.22 2,768,963 +0.17(+0.55%)
Feb 28, 2006 31.53 31.65 30.82 31.05 3,027,069 -0.17(-0.54%)
Feb 27, 2006 31.90 31.90 31.19 31.22 1,777,043 -0.97(-3.01%)
Feb 24, 2006 31.76 32.38 31.68 32.19 3,030,201 +0.64(+2.03%)
Feb 23, 2006 33.32 33.39 31.40 31.55 6,645,079 -2.10(-6.24%)
Feb 22, 2006 32.73 33.65 32.44 33.65 2,489,513 +0.75(+2.28%)
Feb 21, 2006 33.25 33.41 32.69 32.90 1,988,525 +0.02(+0.06%)
Feb 17, 2006 33.37 33.63 32.86 32.88 1,461,796 -0.13(-0.39%)
Feb 16, 2006 32.25 33.33 32.25 33.01 3,398,360 +0.58(+1.79%)
Feb 15, 2006 32.93 33.31 32.24 32.43 2,188,955 -0.68(-2.05%)
Feb 14, 2006 32.93 33.24 32.22 33.11 1,891,065 +0.62(+1.91%)
Feb 13, 2006 32.84 33.18 32.14 32.49 1,910,393 -0.51(-1.55%)
Feb 10, 2006 33.08 33.26 32.01 33.00 3,706,436 +0.03(+0.09%)
Feb 09, 2006 33.75 33.85 32.91 32.97 3,036,001 -0.03(-0.09%)
Feb 08, 2006 33.66 33.99 32.95 33.00 3,560,634 -0.74(-2.19%)
Feb 07, 2006 34.35 34.48 32.90 33.74 9,098,487 +2.24(+7.11%)
Feb 06, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 03, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 02, 2006 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
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.