Barrick Gold Corporation (TSX: ABX )

23.51 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 19.72 20.12 19.66 19.70 3,707,229 -0.44(-2.18%)
Jul 30, 2014 20.11 20.25 19.90 20.14 1,414,818 -0.03(-0.15%)
Jul 29, 2014 20.19 20.31 20.11 20.17 1,092,333 -0.01(-0.05%)
Jul 28, 2014 20.05 20.21 20.00 20.18 1,720,212 -0.02(-0.10%)
Jul 25, 2014 19.64 20.22 19.59 20.20 2,245,285 +0.54(+2.75%)
Jul 24, 2014 20.02 20.02 19.62 19.66 2,451,279 -0.47(-2.33%)
Jul 23, 2014 20.20 20.32 20.08 20.13 1,476,111 -0.08(-0.40%)
Jul 22, 2014 20.49 20.49 20.16 20.21 1,690,449 -0.30(-1.46%)
Jul 21, 2014 20.68 20.68 20.20 20.51 1,306,811 -0.11(-0.53%)
Jul 18, 2014 20.28 20.62 20.26 20.62 2,101,591 -0.01(-0.05%)
Jul 17, 2014 20.39 20.65 20.20 20.63 3,272,669 +0.35(+1.73%)
Jul 16, 2014 19.86 20.41 19.86 20.28 3,823,196 +0.57(+2.89%)
Jul 15, 2014 20.34 20.60 19.69 19.71 2,965,378 -0.53(-2.62%)
Jul 14, 2014 20.00 20.58 19.98 20.24 3,052,401 -0.47(-2.27%)
Jul 11, 2014 19.95 20.72 19.80 20.71 2,829,542 +0.95(+4.81%)
Jul 10, 2014 20.48 20.78 19.70 19.76 3,161,467 -0.38(-1.89%)
Jul 09, 2014 20.05 20.22 19.91 20.14 3,776,384 +0.19(+0.95%)
Jul 08, 2014 19.66 19.97 19.29 19.95 3,442,209 +0.41(+2.10%)
Jul 07, 2014 19.37 19.57 19.21 19.54 2,158,575 +0.25(+1.30%)
Jul 04, 2014 19.38 19.40 19.28 19.29 212,134 -0.04(-0.21%)
Jul 03, 2014 19.39 19.62 19.26 19.33 5,375,780 -0.24(-1.23%)
Jul 02, 2014 19.28 19.69 19.28 19.57 1,722,407 +0.03(+0.15%)
Jun 30, 2014 19.54 19.54 19.54 0 +0.32(+1.66%)
Jun 27, 2014 19.23 19.44 19.06 19.22 1,835,296 -0.01(-0.05%)
Jun 26, 2014 18.93 19.26 18.82 19.23 1,830,727 +0.16(+0.84%)
Jun 25, 2014 19.10 19.21 18.96 19.07 1,787,380 +0.03(+0.16%)
Jun 24, 2014 19.56 19.65 18.94 19.04 2,262,910 -0.45(-2.31%)
Jun 23, 2014 19.15 19.59 19.08 19.49 2,078,892 +0.37(+1.94%)
Jun 20, 2014 19.22 19.48 19.10 19.12 6,779,364 -0.38(-1.95%)
Jun 19, 2014 19.17 19.52 19.00 19.50 4,769,899 +0.62(+3.28%)
Jun 18, 2014 18.53 18.89 18.35 18.88 2,556,085 +0.34(+1.83%)
Jun 17, 2014 18.23 18.64 18.16 18.54 2,759,123 +0.17(+0.93%)
Jun 16, 2014 18.54 18.57 18.24 18.37 3,497,563 -0.07(-0.38%)
Jun 13, 2014 18.20 18.51 17.90 18.44 2,324,882 +0.28(+1.54%)
Jun 12, 2014 18.01 18.23 17.96 18.16 2,775,960 +0.30(+1.68%)
Jun 11, 2014 17.80 17.99 17.65 17.86 2,182,374 +0.14(+0.79%)
Jun 10, 2014 17.56 17.76 17.56 17.72 1,120,714 +0.20(+1.14%)
Jun 06, 2014 17.68 17.72 17.30 17.52 1,129,883 -0.04(-0.23%)
Jun 05, 2014 17.55 17.79 17.51 17.56 2,164,864 +0.16(+0.92%)
Jun 04, 2014 17.48 17.55 17.35 17.40 1,667,499 -0.04(-0.23%)
Jun 03, 2014 17.40 17.55 17.14 17.44 1,378,127 +0.10(+0.58%)
Jun 02, 2014 17.51 17.56 17.25 17.34 2,457,625 -0.26(-1.48%)
May 30, 2014 17.19 17.60 17.07 17.60 7,307,656 +0.48(+2.80%)
May 29, 2014 17.01 17.38 17.01 17.12 2,437,628 +0.08(+0.47%)
May 28, 2014 17.23 17.26 16.81 17.04 1,950,037 -0.26(-1.50%)
May 27, 2014 17.75 17.75 17.26 17.30 2,008,182 -0.72(-4.00%)
May 26, 2014 17.96 18.16 17.94 18.02 278,506 +0.06(+0.33%)
May 23, 2014 18.07 18.19 17.91 17.96 1,070,196 -0.15(-0.83%)
May 22, 2014 18.50 18.50 18.01 18.11 967,268 -0.21(-1.15%)
May 21, 2014 18.16 18.35 18.04 18.32 1,728,094 +0.17(+0.94%)
May 20, 2014 17.94 18.24 17.93 18.15 1,233,055 +0.09(+0.50%)
May 16, 2014 18.06 18.06 18.06 18.06 0 -0.24(-1.31%)
May 15, 2014 18.87 18.88 18.23 18.30 2,216,250 -0.64(-3.38%)
May 14, 2014 19.00 19.17 18.93 18.94 1,463,174 +0.11(+0.58%)
May 13, 2014 18.95 19.06 18.80 18.83 1,481,738 -0.09(-0.48%)
May 12, 2014 19.00 19.03 18.87 18.92 1,672,691 +0.13(+0.69%)
May 09, 2014 18.77 18.94 18.62 18.79 1,918,589 +0.21(+1.13%)
May 08, 2014 18.81 18.88 18.46 18.58 2,021,145 -0.24(-1.28%)
May 07, 2014 18.91 18.97 18.67 18.82 2,294,660 -0.15(-0.79%)
May 06, 2014 19.07 19.15 18.93 18.97 1,412,031 -0.13(-0.68%)
May 05, 2014 19.37 19.38 19.02 19.10 1,928,886 -0.04(-0.21%)
May 02, 2014 18.86 19.19 18.74 19.14 2,643,277 +0.37(+1.97%)
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.