Indicators

Barrick Gold Corporation (TSX: ABX )

22.52 -0.14 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.11	38.71	37.03	37.12	4,780,134	-1.20(-3.13%)
Jan 28, 2010	38.49	38.51	37.15	38.32	4,269,695	+0.28(+0.74%)
Jan 27, 2010	38.32	38.57	37.59	38.04	4,099,694	-0.34(-0.89%)
Jan 26, 2010	38.10	38.98	38.05	38.38	4,010,352	+0.31(+0.81%)
Jan 25, 2010	39.25	39.30	38.07	38.07	3,201,748	-0.59(-1.53%)
Jan 22, 2010	38.26	39.56	38.12	38.66	4,752,084	+0.35(+0.91%)
Jan 21, 2010	39.60	39.60	38.17	38.31	5,371,909	-1.39(-3.50%)
Jan 20, 2010	40.23	40.46	39.05	39.70	6,848,474	-1.21(-2.96%)
Jan 19, 2010	40.52	40.94	40.23	40.91	2,625,699	+0.59(+1.46%)
Jan 18, 2010	40.76	40.83	40.25	40.32	1,018,876	-0.20(-0.49%)
Jan 15, 2010	41.20	41.29	40.50	40.52	3,050,653	-0.86(-2.08%)
Jan 14, 2010	41.92	42.00	41.05	41.38	2,528,947	-0.57(-1.36%)
Jan 13, 2010	41.90	42.08	40.95	41.95	3,132,945	+0.03(+0.07%)
Jan 12, 2010	42.77	43.05	41.53	41.92	3,054,880	-1.08(-2.51%)
Jan 11, 2010	43.99	44.00	42.71	43.00	2,363,033	+0.26(+0.61%)
Jan 08, 2010	43.05	43.07	42.19	42.74	2,647,990	+0.10(+0.23%)
Jan 07, 2010	42.90	43.00	42.35	42.64	2,420,101	-0.54(-1.25%)
Jan 06, 2010	42.86	43.75	42.63	43.18	2,944,681	+0.70(+1.65%)
Jan 05, 2010	42.25	42.62	41.69	42.48	2,995,998	+0.40(+0.95%)

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.