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 31, 2013 18.71 18.71 18.71 0 +0.51(+2.80%)
Dec 30, 2013 18.52 18.78 18.18 18.20 1,650,621 -0.48(-2.57%)
Dec 27, 2013 18.50 18.69 18.42 18.68 1,400,951 +0.28(+1.52%)
Dec 24, 2013 18.40 18.40 18.40 0 +0.68(+3.84%)
Dec 23, 2013 17.70 17.75 17.35 17.72 2,179,757 -0.12(-0.67%)
Dec 20, 2013 17.87 17.97 17.65 17.84 5,446,876 +0.16(+0.90%)
Dec 19, 2013 17.62 17.96 17.58 17.68 3,104,022 -0.40(-2.21%)
Dec 18, 2013 18.27 18.50 18.06 18.08 4,995,080 -0.15(-0.82%)
Dec 17, 2013 17.96 18.26 17.90 18.23 3,508,888 +0.18(+1.00%)
Dec 16, 2013 17.88 18.23 17.61 18.05 3,546,646 +0.29(+1.63%)
Dec 13, 2013 17.75 18.04 17.57 17.76 3,418,504 +0.28(+1.60%)
Dec 12, 2013 16.94 17.57 16.93 17.48 3,565,253 +0.19(+1.10%)
Dec 11, 2013 17.89 17.89 17.29 17.29 3,118,017 -0.62(-3.46%)
Dec 10, 2013 17.62 18.05 17.52 17.91 4,051,738 +0.90(+5.29%)
Dec 09, 2013 16.68 17.19 16.64 17.01 4,268,093 +0.63(+3.85%)
Dec 06, 2013 16.50 16.69 16.36 16.38 2,270,458 -0.01(-0.06%)
Dec 05, 2013 16.55 16.82 16.38 16.39 2,926,064 -0.33(-1.97%)
Dec 04, 2013 16.64 16.94 16.32 16.72 4,636,521 +0.21(+1.27%)
Dec 03, 2013 16.55 16.74 16.46 16.51 2,885,738 -0.03(-0.18%)
Dec 02, 2013 17.31 17.52 16.53 16.54 3,616,050 -1.07(-6.08%)
Nov 29, 2013 17.55 17.68 17.44 17.61 2,030,041 +0.17(+0.97%)
Nov 28, 2013 17.46 17.52 17.32 17.44 506,169 +0.10(+0.58%)
Nov 27, 2013 17.50 17.57 17.16 17.34 2,576,445 +0.05(+0.29%)
Nov 26, 2013 17.09 17.34 16.96 17.29 4,519,109 +0.00(+0.00%)
Nov 25, 2013 17.06 17.60 16.80 17.29 4,230,415 +0.08(+0.46%)
Nov 22, 2013 17.85 18.10 17.20 17.21 3,545,178 -0.58(-3.26%)
Nov 21, 2013 17.82 17.95 17.39 17.79 20,398,592 -0.15(-0.84%)
Nov 20, 2013 18.42 18.57 17.73 17.94 4,446,019 -0.73(-3.91%)
Nov 19, 2013 18.51 18.75 18.44 18.67 3,171,221 +0.24(+1.30%)
Nov 18, 2013 18.79 18.80 18.35 18.43 2,529,619 -0.47(-2.49%)
Nov 15, 2013 19.03 19.04 18.89 18.90 3,037,399 -0.03(-0.16%)
Nov 14, 2013 19.09 19.15 18.91 18.93 5,785,585 -0.13(-0.68%)
Nov 13, 2013 19.04 19.08 18.88 19.06 8,543,403 +0.13(+0.69%)
Nov 12, 2013 19.01 19.14 18.82 18.93 4,317,426 -0.08(-0.42%)
Nov 11, 2013 18.91 19.13 18.72 19.01 2,690,375 -0.06(-0.31%)
Nov 08, 2013 18.90 19.09 18.46 19.07 3,207,873 +0.09(+0.47%)
Nov 07, 2013 18.95 19.18 18.90 18.98 6,994,541 -0.15(-0.78%)
Nov 06, 2013 19.12 19.13 19.01 19.13 5,632,340 -0.03(-0.16%)
Nov 05, 2013 19.00 19.16 18.91 19.16 3,750,181 +0.08(+0.42%)
Nov 04, 2013 18.90 19.12 18.69 19.08 4,544,023 +0.36(+1.92%)
Nov 01, 2013 18.98 19.26 18.64 18.72 10,557,760 -1.56(-7.69%)
Oct 31, 2013 20.87 21.06 20.13 20.28 9,899,804 -1.27(-5.89%)
Oct 30, 2013 21.04 21.55 20.38 21.55 6,039,360 +0.84(+4.06%)
Oct 29, 2013 21.04 21.12 20.67 20.71 2,776,630 -0.44(-2.08%)
Oct 28, 2013 21.15 21.53 20.73 21.15 2,744,088 +0.08(+0.38%)
Oct 25, 2013 20.93 21.12 20.52 21.07 5,137,398 +0.12(+0.57%)
Oct 24, 2013 20.60 21.22 20.40 20.95 3,409,498 +0.83(+4.13%)
Oct 23, 2013 20.30 20.65 20.01 20.12 4,829,166 -0.35(-1.71%)
Oct 22, 2013 19.80 20.49 19.78 20.47 2,895,320 +0.94(+4.81%)
Oct 21, 2013 19.18 19.54 19.18 19.53 1,969,274 +0.45(+2.36%)
Oct 18, 2013 18.96 19.16 18.88 19.08 1,840,453 +0.02(+0.10%)
Oct 17, 2013 18.71 19.39 18.66 19.06 3,711,881 +0.83(+4.55%)
Oct 16, 2013 18.37 18.50 18.01 18.23 2,743,241 -0.23(-1.25%)
Oct 15, 2013 17.80 18.47 17.75 18.46 2,716,656 +0.65(+3.65%)
Oct 11, 2013 17.81 17.81 17.81 0 -0.73(-3.94%)
Oct 10, 2013 18.35 18.84 18.11 18.54 4,261,205 +0.19(+1.04%)
Oct 09, 2013 18.25 18.57 17.86 18.35 2,916,791 +0.07(+0.38%)
Oct 08, 2013 18.80 18.88 18.20 18.28 2,096,286 -0.52(-2.77%)
Oct 07, 2013 18.72 18.95 18.69 18.80 2,217,913 +0.25(+1.35%)
Oct 04, 2013 18.73 18.89 18.55 18.55 1,675,030 -0.12(-0.64%)
Oct 03, 2013 18.90 19.08 18.64 18.67 2,273,096 -0.35(-1.84%)
Oct 02, 2013 18.93 19.41 18.85 19.02 3,711,796 +0.42(+2.26%)
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.