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 (%)
Dec 30, 2005 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 29, 2005 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 28, 2005 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 23, 2005 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 22, 2005 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 21, 2005 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 20, 2005 31.70 31.78 31.11 31.50 858,156 -0.14(-0.44%)
Dec 19, 2005 32.00 32.00 31.37 31.64 785,951 -0.10(-0.32%)
Dec 16, 2005 31.18 31.74 31.07 31.74 3,337,342 +0.61(+1.96%)
Dec 15, 2005 31.15 31.39 31.00 31.13 1,248,441 +0.22(+0.71%)
Dec 14, 2005 31.30 31.35 30.90 30.91 1,475,011 -0.63(-2.00%)
Dec 13, 2005 31.44 31.79 31.20 31.54 1,498,872 -0.24(-0.76%)
Dec 12, 2005 32.71 32.87 31.59 31.78 2,632,027 -0.28(-0.87%)
Dec 09, 2005 33.00 33.16 32.06 32.06 2,037,036 -0.59(-1.81%)
Dec 08, 2005 32.00 32.99 31.95 32.65 2,046,555 +0.57(+1.78%)
Dec 07, 2005 31.64 32.25 31.45 32.08 2,633,489 +0.88(+2.82%)
Dec 06, 2005 30.60 31.42 30.55 31.20 2,929,703 +0.48(+1.56%)
Dec 05, 2005 31.01 31.11 30.52 30.72 1,080,976 -0.16(-0.52%)
Dec 02, 2005 31.47 31.59 30.83 30.88 2,023,267 -0.65(-2.06%)
Dec 01, 2005 31.35 31.81 31.31 31.53 2,565,728 +0.50(+1.61%)
Nov 30, 2005 31.25 31.50 30.85 31.03 1,665,209 -0.48(-1.52%)
Nov 29, 2005 31.87 31.93 31.15 31.51 1,549,100 -0.30(-0.94%)
Nov 28, 2005 32.09 32.33 31.73 31.81 947,935 -0.09(-0.28%)
Nov 25, 2005 32.14 32.35 31.90 31.90 927,758 +0.15(+0.47%)
Nov 23, 2005 32.30 32.39 31.75 31.75 2,750,247 -0.90(-2.76%)
Nov 22, 2005 32.50 32.83 32.15 32.65 4,747,861 +0.35(+1.08%)
Nov 21, 2005 32.00 32.30 31.44 32.30 1,623,497 +0.60(+1.89%)
Nov 18, 2005 31.95 31.99 31.35 31.70 1,334,302 -0.10(-0.31%)
Nov 17, 2005 32.03 32.49 31.69 31.80 3,841,684 +0.10(+0.32%)
Nov 16, 2005 30.75 31.70 30.66 31.70 3,775,794 +1.50(+4.97%)
Nov 15, 2005 30.98 30.98 30.17 30.20 1,670,385 -0.45(-1.47%)
Nov 14, 2005 31.00 31.35 30.56 30.65 1,917,276 -0.49(-1.57%)
Nov 11, 2005 30.32 31.14 30.06 31.14 2,006,485 +0.82(+2.70%)
Nov 10, 2005 30.67 30.75 30.06 30.32 2,124,890 -0.25(-0.82%)
Nov 09, 2005 30.03 30.74 29.96 30.57 2,197,085 +0.72(+2.41%)
Nov 08, 2005 30.39 30.39 29.55 29.85 2,074,171 -0.17(-0.57%)
Nov 07, 2005 29.57 30.08 29.54 30.02 1,511,352 +0.03(+0.10%)
Nov 04, 2005 29.75 29.99 28.96 29.99 1,834,780 +0.42(+1.42%)
Nov 03, 2005 29.90 30.14 29.50 29.57 4,093,694 -0.28(-0.94%)
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.