Indicators

Barrick Gold Corporation (TSX: ABX )

23.14 -0.16 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.95	34.01	32.97	33.11	8,959,365	+0.10(+0.30%)
May 28, 2020	33.70	34.09	32.80	33.01	5,010,887	+0.13(+0.40%)
May 27, 2020	32.33	33.07	31.80	32.88	7,521,555	-1.15(-3.38%)
May 26, 2020	35.76	35.80	33.85	34.03	4,846,444	-2.78(-7.55%)
May 25, 2020	36.59	37.26	36.55	36.81	938,041	+0.00(+0.00%)
May 22, 2020	37.41	37.84	36.72	36.81	2,599,773	+0.20(+0.55%)
May 21, 2020	37.54	37.54	35.67	36.61	4,762,362	-1.24(-3.28%)
May 20, 2020	39.30	39.38	37.82	37.85	5,651,428	-1.31(-3.35%)
May 19, 2020	38.11	39.27	38.11	39.16	4,675,103	-0.40(-1.01%)
May 15, 2020		39.56	39.56	39.56	0	+1.45(+3.80%)
May 14, 2020	36.90	38.51	36.85	38.11	4,079,625	+1.26(+3.42%)
May 13, 2020	37.30	37.40	36.04	36.85	3,572,641	+0.25(+0.68%)
May 12, 2020	36.97	37.37	36.43	36.60	3,037,300	+0.11(+0.30%)
May 11, 2020	38.04	38.29	36.35	36.49	5,356,808	-1.64(-4.30%)
May 08, 2020	38.25	38.90	37.96	38.13	3,881,632	-0.02(-0.05%)
May 07, 2020	38.01	38.65	37.44	38.15	4,144,679	+0.63(+1.68%)
May 06, 2020	39.29	39.59	37.35	37.52	4,709,372	-2.14(-5.40%)
May 05, 2020	38.25	39.73	37.79	39.66	6,066,823	+0.87(+2.24%)
May 04, 2020	38.49	39.07	37.96	38.79	4,653,789	+0.92(+2.43%)

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.