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 30, 2008 38.21 39.20 38.06 38.71 5,157,804 +0.76(+2.00%)
Apr 29, 2008 38.89 38.99 37.76 37.95 3,607,128 -1.57(-3.97%)
Apr 28, 2008 40.74 41.10 39.52 39.52 2,474,012 -0.79(-1.96%)
Apr 25, 2008 40.65 40.82 39.43 40.31 3,148,667 +0.51(+1.28%)
Apr 24, 2008 41.00 41.00 39.41 39.80 4,201,995 -1.37(-3.33%)
Apr 23, 2008 42.65 42.85 41.17 41.17 3,732,009 -2.03(-4.70%)
Apr 22, 2008 43.30 44.19 43.01 43.20 3,192,624 -0.05(-0.12%)
Apr 21, 2008 44.30 44.30 43.11 43.25 3,524,915 -0.55(-1.26%)
Apr 18, 2008 44.69 44.69 43.12 43.80 4,397,627 -1.72(-3.78%)
Apr 17, 2008 46.49 46.49 45.16 45.52 3,166,535 -0.60(-1.30%)
Apr 16, 2008 45.18 46.29 45.07 46.12 3,792,418 +1.72(+3.87%)
Apr 15, 2008 44.25 44.95 44.21 44.40 6,124,726 +0.55(+1.25%)
Apr 14, 2008 43.70 43.88 42.90 43.85 4,198,005 +0.09(+0.21%)
Apr 11, 2008 44.26 44.59 43.56 43.76 4,413,113 -1.24(-2.76%)
Apr 10, 2008 45.70 45.70 43.94 45.00 4,369,817 +0.04(+0.09%)
Apr 09, 2008 44.00 45.15 43.78 44.96 3,246,764 +1.36(+3.12%)
Apr 08, 2008 44.00 44.61 43.23 43.60 2,690,867 -1.09(-2.44%)
Apr 07, 2008 44.76 45.84 44.31 44.69 2,442,686 +0.63(+1.43%)
Apr 04, 2008 43.70 44.65 43.66 44.06 2,621,927 +0.65(+1.50%)
Apr 03, 2008 44.00 44.59 43.33 43.41 3,316,580 -1.01(-2.27%)
Apr 02, 2008 43.15 44.57 43.00 44.42 3,856,131 +1.72(+4.03%)
Apr 01, 2008 43.17 43.44 42.40 42.70 4,163,107 -2.18(-4.86%)
Mar 31, 2008 46.30 46.38 43.55 44.88 3,459,839 -0.72(-1.58%)
Mar 28, 2008 45.24 45.80 44.51 45.60 4,981,426 -0.55(-1.19%)
Mar 27, 2008 46.25 46.68 45.66 46.15 3,354,952 -0.15(-0.32%)
Mar 26, 2008 44.64 46.38 44.51 46.30 5,045,870 +2.15(+4.87%)
Mar 25, 2008 43.75 44.46 43.44 44.15 4,686,802 +1.38(+3.23%)
Mar 24, 2008 43.65 44.44 42.51 42.77 3,947,832 -0.21(-0.49%)
Mar 21, 2008 44.38 44.79 42.51 42.98 12,482,238 +0.00(+0.00%)
Mar 20, 2008 44.38 44.79 42.51 42.98 12,482,238 -2.98(-6.48%)
Mar 19, 2008 48.71 48.75 45.94 45.96 6,330,335 -3.32(-6.74%)
Mar 18, 2008 52.21 52.47 49.11 49.28 3,221,299 -2.91(-5.58%)
Mar 17, 2008 52.00 53.69 51.51 52.19 3,548,585 -0.31(-0.59%)
Mar 14, 2008 52.25 54.08 52.01 52.50 3,300,509 +0.31(+0.59%)
Mar 13, 2008 50.81 52.51 50.65 52.19 4,181,299 +2.04(+4.07%)
Mar 12, 2008 50.17 50.45 49.49 50.15 1,891,967 -0.04(-0.08%)
Mar 11, 2008 49.70 50.26 48.62 50.19 2,931,720 +1.19(+2.43%)
Mar 10, 2008 49.26 49.65 48.54 49.00 3,879,041 -0.83(-1.67%)
Mar 07, 2008 50.11 50.81 49.72 49.83 3,044,505 -1.10(-2.16%)
Mar 06, 2008 52.00 52.00 50.01 50.93 3,483,046 -1.22(-2.34%)
Mar 05, 2008 51.44 52.69 51.10 52.15 3,701,163 +1.25(+2.46%)
Mar 04, 2008 52.71 53.55 50.34 50.90 3,828,081 -2.02(-3.82%)
Mar 03, 2008 52.12 53.14 52.07 52.92 2,885,642 +1.72(+3.36%)
Feb 29, 2008 51.90 52.03 50.48 51.20 2,785,732 -0.80(-1.54%)
Feb 28, 2008 50.69 52.20 50.60 52.00 2,961,556 +1.40(+2.77%)
Feb 27, 2008 50.00 51.25 49.95 50.60 3,250,736 +0.90(+1.81%)
Feb 26, 2008 48.84 50.15 48.43 49.70 2,996,766 +0.38(+0.77%)
Feb 25, 2008 50.62 50.90 48.92 49.32 2,979,000 -1.31(-2.59%)
Feb 22, 2008 51.00 51.30 49.51 50.63 2,711,407 -0.49(-0.96%)
Feb 21, 2008 51.49 52.39 50.97 51.12 4,576,998 +0.30(+0.59%)
Feb 20, 2008 50.21 51.07 49.53 50.82 4,312,104 -0.16(-0.31%)
Feb 19, 2008 49.23 50.98 49.23 50.98 3,753,775 +2.97(+6.19%)
Feb 18, 2008 48.01 48.01 48.01 48.01 0 +0.00(+0.00%)
Feb 15, 2008 47.99 48.39 47.33 48.01 2,891,146 +0.51(+1.07%)
Feb 14, 2008 48.63 48.63 47.50 47.50 4,157,626 -1.21(-2.48%)
Feb 13, 2008 48.12 48.80 47.67 48.71 3,089,055 +0.51(+1.06%)
Feb 12, 2008 50.10 50.24 48.00 48.20 4,228,305 -1.89(-3.77%)
Feb 11, 2008 49.95 50.46 48.85 50.09 2,622,059 +0.25(+0.50%)
Feb 08, 2008 48.67 50.10 48.44 49.84 3,412,544 +1.20(+2.47%)
Feb 07, 2008 48.81 49.07 47.97 48.64 3,254,071 -0.15(-0.31%)
Feb 06, 2008 49.45 49.74 48.51 48.79 2,839,691 +0.59(+1.22%)
Feb 05, 2008 48.05 49.29 48.02 48.20 4,333,988 -0.86(-1.75%)
Feb 04, 2008 50.00 50.18 48.35 49.06 4,128,983 -1.58(-3.12%)
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.