Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 UNCHANGED
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 29, 2016 22.50 24.33 22.47 24.29 7,242,497 +2.26(+10.26%)
Apr 28, 2016 21.13 22.14 21.12 22.03 4,303,683 +1.05(+5.00%)
Apr 27, 2016 20.96 21.05 20.47 20.98 4,668,844 +0.20(+0.96%)
Apr 26, 2016 20.46 20.92 20.28 20.78 4,222,528 +0.29(+1.42%)
Apr 25, 2016 20.60 20.64 20.29 20.49 3,011,102 +0.08(+0.39%)
Apr 22, 2016 20.42 20.91 20.12 20.41 4,398,254 -0.38(-1.83%)
Apr 21, 2016 20.56 21.22 20.35 20.79 6,731,654 +0.73(+3.64%)
Apr 20, 2016 20.71 21.09 19.73 20.06 5,794,760 -0.64(-3.09%)
Apr 19, 2016 20.79 21.00 20.40 20.70 4,629,006 +0.45(+2.22%)
Apr 18, 2016 20.53 20.54 19.97 20.25 3,035,841 +0.14(+0.70%)
Apr 15, 2016 19.90 20.24 19.59 20.11 3,458,419 +0.30(+1.51%)
Apr 14, 2016 20.48 20.68 19.38 19.81 6,057,412 -0.75(-3.65%)
Apr 13, 2016 20.52 20.75 20.31 20.56 4,100,345 -0.31(-1.49%)
Apr 12, 2016 21.00 21.32 20.54 20.87 5,000,232 -0.17(-0.81%)
Apr 11, 2016 19.98 21.10 19.96 21.04 5,318,135 +1.29(+6.53%)
Apr 08, 2016 19.07 19.92 19.06 19.75 4,191,217 +0.64(+3.35%)
Apr 07, 2016 18.74 19.32 18.73 19.11 5,039,698 +0.83(+4.54%)
Apr 06, 2016 18.32 18.54 18.10 18.28 5,116,372 -0.18(-0.98%)
Apr 05, 2016 18.22 18.49 17.87 18.46 3,999,043 +0.82(+4.65%)
Apr 04, 2016 17.71 17.86 17.48 17.64 2,576,453 -0.14(-0.79%)
Apr 01, 2016 17.28 17.84 17.09 17.78 4,331,402 +0.14(+0.79%)
Mar 31, 2016 18.03 18.08 17.62 17.64 4,383,452 -0.18(-1.01%)
Mar 30, 2016 18.20 18.24 17.51 17.82 6,073,098 -0.54(-2.94%)
Mar 29, 2016 18.07 18.51 17.82 18.36 5,094,726 +0.39(+2.17%)
Mar 28, 2016 17.93 18.09 17.61 17.97 3,435,413 +0.01(+0.06%)
Mar 24, 2016 17.96 17.96 17.96 0 +0.42(+2.39%)
Mar 23, 2016 18.32 18.32 17.48 17.54 6,591,105 -1.37(-7.24%)
Mar 22, 2016 19.60 19.72 18.84 18.91 4,335,003 -0.30(-1.56%)
Mar 21, 2016 19.07 19.48 19.01 19.21 4,496,525 +0.09(+0.47%)
Mar 18, 2016 19.00 19.55 18.86 19.12 10,156,059 -0.09(-0.47%)
Mar 17, 2016 19.86 20.17 19.17 19.21 6,882,053 -0.72(-3.61%)
Mar 16, 2016 18.60 19.97 18.35 19.93 6,528,817 +0.95(+5.01%)
Mar 15, 2016 18.38 19.04 18.19 18.98 5,695,389 +0.83(+4.57%)
Mar 14, 2016 18.65 18.94 18.13 18.15 6,723,803 -0.30(-1.63%)
Mar 11, 2016 18.69 18.95 18.33 18.45 5,593,902 -0.47(-2.48%)
Mar 10, 2016 18.59 19.09 18.44 18.92 7,994,100 +0.78(+4.30%)
Mar 09, 2016 17.30 18.27 16.95 18.14 6,591,785 +0.28(+1.57%)
Mar 08, 2016 18.94 19.13 17.60 17.86 7,156,334 -0.58(-3.15%)
Mar 07, 2016 18.63 19.54 18.08 18.44 7,518,482 +0.16(+0.88%)
Mar 04, 2016 18.84 19.85 18.15 18.28 8,045,927 -0.36(-1.93%)
Mar 03, 2016 18.31 18.90 18.24 18.64 5,894,769 +0.41(+2.25%)
Mar 02, 2016 17.96 18.30 17.85 18.23 5,469,799 +0.41(+2.30%)
Mar 01, 2016 18.90 18.91 17.57 17.82 6,116,675 -0.98(-5.21%)
Feb 29, 2016 18.94 18.40 18.80 6,965,388 +0.53(+2.90%)
Feb 26, 2016 17.71 18.42 17.65 18.27 6,163,701 -0.10(-0.54%)
Feb 25, 2016 18.17 18.91 18.15 18.37 6,390,569 -0.03(-0.16%)
Feb 24, 2016 19.25 19.99 18.05 18.40 9,663,807 -0.23(-1.23%)
Feb 23, 2016 17.88 18.67 17.81 18.63 7,972,470 +1.08(+6.15%)
Feb 22, 2016 16.74 18.00 16.60 17.55 8,773,788 +0.29(+1.68%)
Feb 19, 2016 17.21 17.82 17.16 17.26 6,156,531 -0.10(-0.58%)
Feb 18, 2016 15.98 17.40 15.98 17.36 10,033,725 +1.10(+6.77%)
Feb 17, 2016 16.24 16.46 15.88 16.26 6,265,124 +0.15(+0.93%)
Feb 16, 2016 16.01 16.73 15.96 16.11 6,828,798 -0.84(-4.96%)
Feb 12, 2016 16.95 16.95 16.95 0 +0.25(+1.50%)
Feb 11, 2016 17.64 17.69 16.58 16.70 10,164,287 +0.59(+3.66%)
Feb 10, 2016 15.25 16.14 14.71 16.11 8,892,138 +0.54(+3.47%)
Feb 09, 2016 16.74 16.86 15.51 15.57 9,135,392 -1.02(-6.15%)
Feb 08, 2016 16.66 17.35 16.44 16.59 9,282,498 +0.40(+2.47%)
Feb 05, 2016 14.93 16.20 14.65 16.19 7,692,199 +0.78(+5.06%)
Feb 04, 2016 15.00 15.66 14.81 15.41 10,254,746 +0.64(+4.33%)
Feb 03, 2016 13.84 14.91 13.81 14.77 6,405,819 +0.93(+6.72%)
Feb 02, 2016 13.90 14.13 13.57 13.84 3,309,524 -0.19(-1.35%)
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.