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 (%)
Jul 29, 2011 46.20 46.23 45.21 45.55 1,769,305 -0.32(-0.70%)
Jul 28, 2011 45.60 45.92 44.79 45.87 2,662,820 -0.13(-0.28%)
Jul 27, 2011 47.28 47.47 46.00 46.00 2,361,494 -0.98(-2.09%)
Jul 26, 2011 47.09 47.31 46.66 46.98 1,471,839 -0.04(-0.09%)
Jul 25, 2011 48.00 48.29 46.98 47.02 1,641,747 -0.60(-1.26%)
Jul 22, 2011 47.35 47.82 47.52 47.62 1,449,298 +0.75(+1.60%)
Jul 21, 2011 46.90 47.24 46.66 46.87 2,303,822 +0.16(+0.34%)
Jul 20, 2011 46.01 46.71 45.58 46.71 2,036,861 +0.50(+1.08%)
Jul 19, 2011 47.00 47.00 45.92 46.21 2,983,906 -0.82(-1.74%)
Jul 18, 2011 46.67 47.33 46.52 47.03 2,384,983 +0.92(+2.00%)
Jul 15, 2011 46.00 46.30 45.91 46.11 1,431,425 +0.10(+0.22%)
Jul 14, 2011 47.01 47.04 45.93 46.01 1,780,992 -0.61(-1.31%)
Jul 13, 2011 46.00 47.00 45.90 46.62 2,526,929 +1.16(+2.55%)
Jul 12, 2011 44.25 45.72 44.22 45.46 2,958,835 +0.99(+2.23%)
Jul 11, 2011 45.00 45.12 44.15 44.47 1,615,018 +0.08(+0.18%)
Jul 08, 2011 44.90 44.95 44.24 44.39 2,211,151 +0.09(+0.20%)
Jul 07, 2011 44.61 45.12 44.24 44.30 2,275,331 -0.34(-0.76%)
Jul 06, 2011 44.90 45.06 44.52 44.64 2,112,153 +0.37(+0.84%)
Jul 05, 2011 44.25 44.61 43.45 44.27 3,538,432 +0.49(+1.12%)
Jul 04, 2011 43.25 43.95 43.25 43.78 598,884 -0.01(-0.02%)
Jun 30, 2011 43.86 43.86 43.10 43.79 2,528,056 -0.01(-0.02%)
Jun 29, 2011 43.40 44.35 43.05 43.80 1,789,890 +0.63(+1.46%)
Jun 28, 2011 42.65 43.37 42.45 43.17 1,647,455 +0.58(+1.36%)
Jun 27, 2011 42.45 42.78 42.07 42.59 1,749,722 +0.11(+0.26%)
Jun 24, 2011 43.18 43.18 42.40 42.48 1,883,119 -0.50(-1.16%)
Jun 23, 2011 42.70 43.14 42.32 42.98 2,674,011 -0.59(-1.35%)
Jun 22, 2011 43.12 44.39 43.09 43.57 2,868,097 +0.61(+1.42%)
Jun 21, 2011 42.47 43.16 42.17 42.96 2,013,876 +0.65(+1.54%)
Jun 20, 2011 42.32 42.52 42.28 42.31 1,578,689 +0.08(+0.19%)
Jun 17, 2011 42.24 42.83 42.06 42.23 4,936,768 -0.04(-0.09%)
Jun 16, 2011 43.27 43.33 42.17 42.27 2,118,991 -0.78(-1.81%)
Jun 15, 2011 42.44 43.20 42.42 43.05 1,957,202 +0.49(+1.15%)
Jun 14, 2011 42.50 42.81 42.30 42.56 1,800,021 +0.26(+0.61%)
Jun 13, 2011 42.62 43.00 42.21 42.30 1,730,909 -0.32(-0.75%)
Jun 10, 2011 42.77 43.05 42.42 42.62 1,755,077 -0.63(-1.46%)
Jun 09, 2011 43.15 43.77 43.01 43.25 2,787,786 -0.11(-0.25%)
Jun 08, 2011 43.92 43.99 43.02 43.36 2,464,314 -0.88(-1.99%)
Jun 07, 2011 44.60 44.80 44.13 44.24 1,625,896 -0.39(-0.87%)
Jun 06, 2011 45.05 45.58 44.39 44.63 2,126,521 -0.24(-0.53%)
Jun 03, 2011 45.10 45.27 44.60 44.87 2,087,977 -0.76(-1.67%)
May 24, 2011 45.10 45.84 44.89 45.63 2,997,418 +1.25(+2.82%)
May 20, 2011 44.22 44.75 43.48 44.38 2,615,182 +0.20(+0.45%)
May 19, 2011 44.00 44.32 43.81 44.18 2,435,214 +0.16(+0.36%)
May 18, 2011 44.44 44.50 43.91 44.02 2,738,721 +0.05(+0.11%)
May 17, 2011 43.90 44.29 43.59 43.97 3,984,886 -0.02(-0.05%)
May 16, 2011 44.10 44.62 43.58 43.99 3,131,517 +0.36(+0.83%)
May 13, 2011 43.66 43.85 43.05 43.63 3,393,099 +0.19(+0.44%)
May 12, 2011 43.55 44.19 43.27 43.44 4,138,721 -0.38(-0.87%)
May 11, 2011 45.44 45.45 43.31 43.82 5,168,787 -1.77(-3.88%)
May 10, 2011 46.35 46.35 45.43 45.59 2,360,135 -0.37(-0.81%)
May 09, 2011 45.90 46.10 45.59 45.96 2,204,633 +0.54(+1.19%)
May 06, 2011 45.86 46.04 45.05 45.42 3,798,567 +0.09(+0.20%)
May 05, 2011 45.93 46.15 44.91 45.33 4,458,523 -0.73(-1.58%)
May 04, 2011 46.50 46.52 45.29 46.06 4,512,397 -0.19(-0.41%)
May 03, 2011 47.20 47.52 45.89 46.25 4,547,492 -0.99(-2.10%)
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.