Skip to main content

Barrick Gold Corporation (TSX: ABX )

23.46 -0.18 (-0.76%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 23.47 23.65 23.42 23.64 445,618 +0.37(+1.59%)
May 24, 2024 23.41 23.50 23.23 23.27 2,833,258 -0.02(-0.09%)
May 23, 2024 23.45 23.78 23.23 23.29 5,463,872 -0.37(-1.56%)
May 22, 2024 24.07 24.19 23.58 23.66 2,352,407 -0.65(-2.67%)
May 21, 2024 24.30 24.48 24.18 24.31 4,963,261 -0.02(-0.08%)
May 17, 2024 24.33 0 +0.49(+2.06%)
May 16, 2024 23.64 23.97 23.53 23.84 1,934,949 +0.12(+0.51%)
May 15, 2024 23.58 23.90 23.28 23.72 3,763,493 +0.32(+1.37%)
May 14, 2024 23.25 23.42 23.15 23.40 2,412,759 +0.25(+1.08%)
May 13, 2024 23.05 23.41 22.98 23.15 2,936,024 +0.01(+0.04%)
May 10, 2024 23.56 23.61 23.13 23.14 7,331,236 -0.16(-0.69%)
May 09, 2024 23.06 23.43 23.03 23.30 5,366,301 +0.32(+1.39%)
May 08, 2024 22.76 23.18 22.74 22.98 2,656,998 -0.01(-0.04%)
May 07, 2024 22.72 23.01 22.62 22.99 1,886,164 +0.20(+0.88%)
May 06, 2024 22.83 23.03 22.71 22.79 3,832,962 +0.27(+1.20%)
May 03, 2024 22.66 22.71 22.31 22.52 2,830,153 -0.14(-0.62%)
May 02, 2024 22.25 22.81 22.18 22.66 2,817,743 +0.14(+0.62%)
May 01, 2024 23.10 23.16 22.34 22.52 4,033,906 -0.36(-1.57%)
Apr 30, 2024 23.20 23.47 22.85 22.88 3,102,491 -0.81(-3.42%)
Apr 29, 2024 23.39 23.80 23.14 23.69 2,529,317 +0.33(+1.41%)
Apr 26, 2024 23.50 23.58 23.14 23.36 2,958,952 +0.03(+0.13%)
Apr 25, 2024 22.77 23.55 22.55 23.33 3,982,278 +0.70(+3.09%)
Apr 24, 2024 22.49 22.74 22.46 22.63 2,223,370 -0.17(-0.75%)
Apr 23, 2024 22.30 22.93 22.25 22.80 8,306,875 +0.29(+1.29%)
Apr 22, 2024 22.46 22.98 22.39 22.51 3,593,476 -1.02(-4.33%)
Apr 19, 2024 23.19 23.69 23.15 23.53 2,780,738 +0.15(+0.64%)
Apr 18, 2024 23.21 23.44 22.98 23.38 8,869,074 +0.36(+1.56%)
Apr 17, 2024 22.77 23.24 22.75 23.02 3,741,823 +0.24(+1.05%)
Apr 16, 2024 23.23 23.26 22.28 22.78 6,652,170 -1.19(-4.96%)
Apr 15, 2024 24.52 24.54 23.54 23.97 3,785,131 -0.66(-2.68%)
Apr 12, 2024 25.35 26.05 24.43 24.63 5,392,547 -0.04(-0.16%)
Apr 11, 2024 24.64 24.78 24.24 24.67 3,044,489 +0.19(+0.78%)
Apr 10, 2024 24.10 24.62 23.90 24.48 5,018,472 +0.04(+0.16%)
Apr 09, 2024 24.56 24.85 24.38 24.44 4,113,529 +0.41(+1.71%)
Apr 08, 2024 24.45 24.59 23.77 24.03 3,056,144 -0.22(-0.91%)
Apr 05, 2024 23.59 24.45 23.58 24.25 4,626,369 +0.70(+2.97%)
Apr 04, 2024 23.45 23.73 23.26 23.55 2,685,446 -0.02(-0.08%)
Apr 03, 2024 23.25 23.67 23.18 23.57 2,902,753 +0.26(+1.12%)
Apr 02, 2024 23.02 23.35 22.84 23.31 3,748,225 +0.41(+1.79%)
Apr 01, 2024 23.00 23.12 22.65 22.90 2,391,632 +0.37(+1.64%)
Mar 28, 2024 22.53 0 +0.54(+2.46%)
Mar 27, 2024 21.23 21.99 21.23 21.99 2,577,436 +0.89(+4.22%)
Mar 26, 2024 21.39 21.42 21.09 21.10 2,693,922 -0.04(-0.19%)
Mar 25, 2024 21.23 21.62 21.11 21.14 1,633,828 +0.02(+0.09%)
Mar 22, 2024 21.29 21.55 21.08 21.12 1,896,200 -0.28(-1.31%)
Mar 21, 2024 21.64 21.93 21.39 21.40 4,214,127 +0.23(+1.09%)
Mar 20, 2024 20.70 21.29 20.65 21.17 4,604,280 +0.47(+2.27%)
Mar 19, 2024 21.11 21.19 20.66 20.70 2,127,893 -0.47(-2.22%)
Mar 18, 2024 21.35 21.40 21.13 21.17 1,466,191 -0.19(-0.89%)
Mar 15, 2024 21.22 21.38 21.11 21.36 11,387,007 +0.04(+0.19%)
Mar 14, 2024 21.37 21.39 21.11 21.32 2,539,566 -0.22(-1.02%)
Mar 13, 2024 21.15 21.58 21.09 21.54 4,053,645 +0.43(+2.04%)
Mar 12, 2024 21.05 21.16 20.82 21.11 3,003,667 -0.30(-1.40%)
Mar 11, 2024 21.25 21.46 21.24 21.41 4,764,665 +0.12(+0.56%)
Mar 08, 2024 21.50 21.63 21.21 21.29 2,912,101 -0.12(-0.56%)
Mar 07, 2024 21.55 21.65 21.35 21.41 2,762,470 +0.15(+0.71%)
Mar 06, 2024 21.31 21.60 21.14 21.26 4,024,719 +0.13(+0.62%)
Mar 05, 2024 21.35 21.44 21.12 21.13 4,062,090 +0.15(+0.71%)
Mar 04, 2024 20.49 21.07 20.40 20.98 3,181,868 +0.71(+3.50%)
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.