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 (%)
Dec 31, 2008 43.79 45.05 43.46 44.71 2,869,828 +0.60(+1.36%)
Dec 30, 2008 44.80 44.98 44.02 44.11 2,731,032 -1.23(-2.71%)
Dec 29, 2008 43.86 45.34 43.45 45.34 3,457,107 +4.28(+10.42%)
Dec 24, 2008 40.75 42.39 39.96 41.06 1,743,269 -0.24(-0.58%)
Dec 23, 2008 39.84 41.60 39.14 41.30 3,000,642 +1.65(+4.16%)
Dec 22, 2008 41.00 42.32 38.83 39.65 3,999,353 -0.79(-1.95%)
Dec 19, 2008 39.20 41.61 38.52 40.44 10,387,067 -0.06(-0.15%)
Dec 18, 2008 42.00 42.17 38.95 40.50 5,665,917 -2.26(-5.29%)
Dec 17, 2008 42.04 43.00 41.87 42.76 233,724 +0.91(+2.17%)
Dec 16, 2008 40.51 42.00 39.83 41.85 7,316,894 +1.21(+2.98%)
Dec 15, 2008 39.55 41.44 39.09 40.64 5,872,375 +1.73(+4.45%)
Dec 12, 2008 37.00 39.87 36.60 38.91 4,647,576 +1.01(+2.66%)
Dec 11, 2008 39.25 40.39 37.34 37.90 5,234,522 -0.60(-1.56%)
Dec 10, 2008 37.00 38.88 37.00 38.50 6,028,113 +3.40(+9.69%)
Dec 09, 2008 34.23 36.21 33.81 35.10 3,622,827 +0.75(+2.18%)
Dec 08, 2008 34.00 34.67 33.30 34.35 3,901,657 +2.29(+7.14%)
Dec 05, 2008 32.00 32.77 29.46 32.06 4,809,279 -1.04(-3.14%)
Dec 04, 2008 33.17 35.25 32.35 33.10 3,887,381 -0.15(-0.45%)
Dec 03, 2008 33.34 34.51 32.57 33.25 4,361,403 -1.39(-4.01%)
Dec 02, 2008 33.71 34.70 33.14 34.64 4,548,599 +1.99(+6.09%)
Dec 01, 2008 34.63 34.96 32.46 32.65 5,565,097 -5.07(-13.44%)
Nov 28, 2008 36.49 37.75 35.09 37.72 2,627,581 +1.23(+3.37%)
Nov 27, 2008 35.83 36.50 35.11 36.49 882,335 +0.84(+2.36%)
Nov 26, 2008 34.22 35.93 33.64 35.65 4,668,174 +1.35(+3.94%)
Nov 25, 2008 35.08 35.37 32.36 34.30 5,487,664 -0.68(-1.94%)
Nov 24, 2008 36.13 36.84 34.25 34.98 7,258,711 -0.52(-1.46%)
Nov 21, 2008 30.00 35.50 27.82 35.50 12,391,701 +8.22(+30.13%)
Nov 20, 2008 26.83 27.75 25.75 27.28 4,537,863 +0.79(+2.98%)
Nov 19, 2008 26.50 27.75 26.00 26.49 5,731,590 +0.74(+2.87%)
Nov 18, 2008 26.00 26.90 25.31 25.75 4,187,777 -0.39(-1.49%)
Nov 17, 2008 26.65 27.59 25.50 26.14 4,115,421 -1.06(-3.90%)
Nov 14, 2008 28.80 29.83 26.15 27.20 5,704,353 +0.10(+0.37%)
Nov 13, 2008 26.42 27.33 23.79 27.10 4,421,105 +1.50(+5.86%)
Nov 12, 2008 27.73 28.57 25.60 25.60 5,411,031 -2.88(-10.11%)
Nov 11, 2008 28.94 29.20 27.73 28.48 4,171,427 -1.47(-4.91%)
Nov 10, 2008 30.00 30.33 28.81 29.95 4,015,879 +1.79(+6.36%)
Nov 07, 2008 28.10 29.10 27.41 28.16 3,328,786 +0.66(+2.40%)
Nov 06, 2008 29.71 30.35 27.31 27.50 5,261,038 -1.86(-6.34%)
Nov 05, 2008 28.80 30.20 27.94 29.36 4,449,594 +0.39(+1.35%)
Nov 04, 2008 27.35 29.55 27.26 28.97 6,785,263 +2.65(+10.07%)
Nov 03, 2008 28.20 28.20 25.96 26.32 4,088,865 -1.24(-4.50%)
Oct 31, 2008 29.37 29.76 27.26 27.56 6,223,754 -2.32(-7.76%)
Oct 30, 2008 28.22 29.88 26.50 29.88 5,065,050 +1.98(+7.10%)
Oct 29, 2008 26.99 28.38 26.15 27.90 7,322,260 +2.58(+10.19%)
Oct 28, 2008 24.10 26.89 23.16 25.32 8,681,494 +2.81(+12.48%)
Oct 27, 2008 25.60 26.37 22.10 22.51 6,095,118 -3.24(-12.58%)
Oct 24, 2008 22.00 26.25 22.00 25.75 6,233,664 +1.86(+7.79%)
Oct 23, 2008 24.99 27.00 22.79 23.89 5,615,626 -0.76(-3.08%)
Oct 22, 2008 28.05 28.20 24.65 24.65 7,328,840 -4.10(-14.26%)
Oct 21, 2008 30.50 30.68 28.50 28.75 5,238,376 -3.58(-11.07%)
Oct 20, 2008 28.95 32.33 28.03 32.33 5,308,609 +4.32(+15.42%)
Oct 17, 2008 28.10 29.45 27.31 28.01 5,876,709 -1.89(-6.32%)
Oct 16, 2008 33.21 33.21 28.91 29.90 7,543,908 -3.30(-9.94%)
Oct 15, 2008 34.00 35.81 31.50 33.20 5,013,934 -1.15(-3.35%)
Oct 14, 2008 33.17 35.29 32.70 34.35 5,449,869 -1.38(-3.86%)
Oct 10, 2008 40.45 41.75 34.25 35.73 6,058,408 -4.66(-11.54%)
Oct 09, 2008 39.02 40.75 38.42 40.39 5,553,994 +1.09(+2.77%)
Oct 08, 2008 35.19 39.75 33.67 39.30 6,427,980 +5.30(+15.59%)
Oct 07, 2008 34.75 35.50 32.80 34.00 5,926,964 +1.01(+3.06%)
Oct 06, 2008 36.73 37.54 31.03 32.99 6,515,654 -1.96(-5.61%)
Oct 03, 2008 34.01 36.74 33.60 34.95 6,327,740 +1.70(+5.11%)
Oct 02, 2008 38.30 38.52 33.25 33.25 8,676,684 -6.52(-16.39%)
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.