Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 +0.54 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 21.58 22.38 21.50 21.78 5,793,518 -0.13(-0.59%)
May 30, 2013 21.04 22.01 21.04 21.91 5,455,126 +1.38(+6.72%)
May 29, 2013 19.94 20.57 19.78 20.53 3,894,116 +0.65(+3.27%)
May 28, 2013 19.99 20.35 19.59 19.88 11,213,972 -0.18(-0.90%)
May 27, 2013 19.89 20.10 19.81 20.06 1,836,485 +0.37(+1.88%)
May 24, 2013 20.25 20.45 19.34 19.69 3,823,378 -0.43(-2.14%)
May 23, 2013 20.54 20.60 20.05 20.12 2,901,967 -0.09(-0.45%)
May 22, 2013 20.42 20.80 19.93 20.21 6,630,748 +0.33(+1.66%)
May 21, 2013 19.78 20.27 19.64 19.88 4,709,912 +0.81(+4.25%)
May 17, 2013 19.07 19.07 19.07 0 -0.54(-2.75%)
May 16, 2013 19.32 19.96 18.97 19.61 5,906,139 -0.13(-0.66%)
May 15, 2013 20.46 20.74 19.66 19.74 4,466,749 -0.76(-3.71%)
May 13, 2013 20.86 20.86 20.46 20.50 2,373,770 -0.61(-2.89%)
May 10, 2013 20.70 21.12 20.39 21.11 3,521,235 +0.05(+0.24%)
May 09, 2013 21.14 21.75 20.94 21.06 4,779,597 -0.44(-2.05%)
May 08, 2013 20.17 21.55 20.17 21.50 5,294,007 +1.70(+8.59%)
May 07, 2013 20.18 20.22 19.63 19.80 3,569,493 -0.66(-3.23%)
May 06, 2013 20.53 20.66 20.32 20.46 2,452,020 +0.31(+1.54%)
May 03, 2013 20.00 20.25 19.81 20.15 3,778,527 +0.44(+2.23%)
May 02, 2013 19.78 19.90 19.31 19.71 2,981,430 +0.36(+1.86%)
May 01, 2013 19.42 19.65 19.08 19.35 3,728,916 -0.51(-2.57%)
Apr 30, 2013 19.57 19.86 19.03 19.86 5,413,605 +0.36(+1.85%)
Apr 29, 2013 19.29 19.61 19.09 19.50 3,166,151 +0.69(+3.67%)
Apr 26, 2013 19.67 19.46 18.62 18.81 4,953,322 -0.65(-3.34%)
Apr 25, 2013 19.91 20.08 19.39 19.46 6,585,036 +0.08(+0.41%)
Apr 24, 2013 18.90 19.57 18.43 19.38 7,383,172 +1.37(+7.61%)
Apr 23, 2013 18.33 18.48 17.98 18.01 3,689,181 -0.48(-2.60%)
Apr 22, 2013 19.34 19.34 18.07 18.49 4,082,444 -0.16(-0.86%)
Apr 19, 2013 19.00 19.40 18.24 18.65 8,647,690 +0.21(+1.14%)
Apr 18, 2013 18.48 18.72 18.06 18.44 8,220,521 +0.27(+1.49%)
Apr 17, 2013 19.40 19.60 17.98 18.17 10,432,789 -1.07(-5.56%)
Apr 16, 2013 21.18 21.18 19.05 19.24 9,858,064 -1.06(-5.22%)
Apr 15, 2013 21.53 21.75 20.16 20.30 11,063,646 -2.64(-11.51%)
Apr 12, 2013 24.41 24.44 22.88 22.94 10,478,740 -2.06(-8.24%)
Apr 11, 2013 25.00 25.38 24.57 25.00 7,113,794 +0.19(+0.77%)
Apr 10, 2013 26.36 26.41 24.62 24.81 7,764,592 -2.35(-8.65%)
Apr 09, 2013 26.80 27.69 26.77 27.16 4,382,086 +0.40(+1.49%)
Apr 08, 2013 27.12 27.34 26.61 26.76 2,267,312 -0.37(-1.36%)
Apr 05, 2013 27.80 28.02 26.80 27.13 4,935,585 -0.23(-0.84%)
Apr 04, 2013 26.91 27.74 26.53 27.36 4,334,104 +0.27(+1.00%)
Apr 03, 2013 28.53 28.85 26.95 27.09 5,030,828 -1.62(-5.64%)
Apr 02, 2013 29.15 29.20 28.70 28.71 3,531,588 -0.77(-2.61%)
Apr 01, 2013 29.88 29.89 29.41 29.48 1,537,188 -0.36(-1.21%)
Mar 28, 2013 29.84 29.84 29.84 0 -0.06(-0.20%)
Mar 27, 2013 29.22 29.96 29.11 29.90 2,237,080 +0.58(+1.98%)
Mar 26, 2013 29.51 29.54 29.17 29.32 2,213,798 -0.31(-1.05%)
Mar 25, 2013 29.86 30.10 29.45 29.63 3,656,247 -0.40(-1.33%)
Mar 22, 2013 30.21 30.38 29.84 30.03 1,648,056 -0.28(-0.92%)
Mar 21, 2013 29.75 30.55 29.64 30.31 3,773,913 +0.72(+2.43%)
Mar 20, 2013 29.66 29.76 29.42 29.59 2,232,810 -0.05(-0.17%)
Mar 19, 2013 29.58 29.95 29.44 29.64 3,899,986 +0.05(+0.17%)
Mar 18, 2013 29.73 29.95 29.47 29.59 2,419,433 +0.37(+1.27%)
Mar 15, 2013 29.26 29.48 29.12 29.22 4,423,404 +0.00(+0.00%)
Mar 14, 2013 29.28 29.58 29.08 29.22 3,187,318 -0.09(-0.31%)
Mar 13, 2013 30.02 30.13 29.22 29.31 2,594,440 -0.64(-2.14%)
Mar 12, 2013 30.02 30.33 29.92 29.95 4,029,896 +0.31(+1.05%)
Mar 11, 2013 29.77 29.88 29.30 29.64 1,794,637 -0.13(-0.44%)
Mar 08, 2013 29.61 30.20 29.33 29.77 4,460,402 -0.13(-0.43%)
Mar 07, 2013 30.65 30.95 29.77 29.90 3,023,714 -0.71(-2.32%)
Mar 06, 2013 29.28 30.63 29.14 30.61 3,529,752 +1.31(+4.47%)
Mar 05, 2013 29.77 29.94 29.30 29.30 2,805,037 -0.09(-0.31%)
Mar 04, 2013 30.14 30.27 29.31 29.39 2,955,595 -0.81(-2.68%)
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.