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 (%)
Mar 31, 2014 20.06 20.15 19.63 19.68 3,110,663 -0.56(-2.77%)
Mar 28, 2014 19.94 20.41 19.66 20.24 3,084,626 +0.29(+1.45%)
Mar 27, 2014 19.77 20.17 19.58 19.95 2,814,002 +0.15(+0.76%)
Mar 26, 2014 20.71 20.80 19.80 19.80 3,041,434 -0.87(-4.21%)
Mar 25, 2014 20.82 21.02 20.54 20.67 2,278,787 -0.08(-0.39%)
Mar 24, 2014 21.50 21.53 20.60 20.75 0 -1.01(-4.64%)
Mar 21, 2014 22.01 22.05 21.51 21.76 4,546,985 -0.06(-0.27%)
Mar 20, 2014 21.60 22.05 21.51 21.82 2,594,226 +0.04(+0.18%)
Mar 19, 2014 22.26 22.37 21.73 21.78 3,294,392 -0.77(-3.41%)
Mar 18, 2014 22.07 22.70 22.07 22.55 2,338,940 -0.07(-0.31%)
Mar 17, 2014 23.09 23.12 22.61 22.62 2,653,102 -0.57(-2.46%)
Mar 14, 2014 23.26 23.40 22.92 23.19 3,247,778 +0.21(+0.91%)
Mar 13, 2014 22.53 23.07 22.39 22.98 2,211,049 +0.36(+1.59%)
Mar 12, 2014 22.36 22.66 22.33 22.62 2,846,317 +0.63(+2.86%)
Mar 11, 2014 22.05 22.16 21.91 21.99 2,034,476 +0.09(+0.41%)
Mar 10, 2014 22.11 22.14 21.75 21.90 1,870,957 -0.18(-0.82%)
Mar 07, 2014 22.00 22.28 21.85 22.08 2,621,334 -0.24(-1.08%)
Mar 06, 2014 22.55 22.63 22.24 22.32 2,863,096 -0.17(-0.76%)
Mar 05, 2014 22.61 22.82 22.32 22.49 2,937,334 -0.14(-0.62%)
Mar 04, 2014 22.58 22.88 22.38 22.63 3,038,240 -0.10(-0.44%)
Mar 03, 2014 23.29 23.30 22.64 22.73 3,246,714 +0.17(+0.75%)
Feb 28, 2014 23.00 23.07 22.43 22.56 3,103,635 -0.47(-2.04%)
Feb 27, 2014 23.16 23.52 22.86 23.03 3,700,984 -0.09(-0.39%)
Feb 26, 2014 23.20 23.37 22.77 23.12 3,444,521 -0.23(-0.99%)
Feb 25, 2014 23.50 23.78 23.30 23.35 0 -0.17(-0.72%)
Feb 24, 2014 23.60 23.68 23.28 23.52 3,360,048 +0.23(+0.99%)
Feb 21, 2014 23.38 23.64 23.10 23.29 4,576,307 +0.00(+0.00%)
Feb 20, 2014 22.31 23.34 21.97 23.29 4,320,465 +1.38(+6.30%)
Feb 19, 2014 22.35 22.77 21.81 21.91 3,894,063 -0.39(-1.75%)
Feb 18, 2014 22.83 22.85 22.08 22.30 2,997,299 -0.06(-0.27%)
Feb 14, 2014 22.36 22.36 22.36 0 +0.28(+1.27%)
Feb 13, 2014 21.14 22.19 21.07 22.08 0 +1.27(+6.10%)
Feb 12, 2014 21.64 21.65 20.70 20.81 3,465,651 -0.75(-3.48%)
Feb 11, 2014 21.50 21.74 21.31 21.56 0 +0.21(+0.98%)
Feb 10, 2014 21.13 21.48 21.11 21.35 2,564,829 +0.47(+2.25%)
Feb 07, 2014 20.47 20.92 20.41 20.88 2,749,196 +0.42(+2.05%)
Feb 06, 2014 20.70 20.88 20.34 20.46 2,552,208 -0.10(-0.49%)
Feb 05, 2014 21.39 21.45 20.54 20.56 3,886,434 -0.65(-3.06%)
Feb 04, 2014 21.25 21.36 21.09 21.21 4,338,625 -0.21(-0.98%)
Feb 03, 2014 21.58 21.84 21.39 21.42 3,013,346 -0.04(-0.19%)
Jan 31, 2014 21.68 21.92 21.21 21.46 3,189,603 +0.01(+0.05%)
Jan 30, 2014 21.06 21.64 20.94 21.45 2,528,298 -0.38(-1.74%)
Jan 29, 2014 21.30 21.83 21.21 21.83 3,485,283 +0.87(+4.15%)
Jan 28, 2014 20.79 21.07 20.64 20.96 2,617,122 +0.35(+1.70%)
Jan 27, 2014 20.85 20.90 20.48 20.61 2,640,827 -0.44(-2.09%)
Jan 24, 2014 21.55 22.12 20.72 21.05 4,439,838 -0.38(-1.77%)
Jan 23, 2014 21.30 21.80 21.23 21.43 4,256,156 +0.62(+2.98%)
Jan 22, 2014 20.82 21.01 20.64 20.81 2,698,756 -0.28(-1.33%)
Jan 21, 2014 20.60 21.19 20.42 21.09 4,261,722 -0.47(-2.18%)
Jan 20, 2014 20.85 21.64 20.85 21.56 4,927,022 +0.95(+4.61%)
Jan 17, 2014 20.20 20.71 20.20 20.61 4,321,746 +0.69(+3.46%)
Jan 16, 2014 19.86 19.97 19.61 19.92 2,710,753 +0.14(+0.71%)
Jan 15, 2014 19.49 19.82 19.26 19.78 2,149,278 +0.29(+1.49%)
Jan 14, 2014 19.69 19.95 19.38 19.49 3,096,210 -0.24(-1.22%)
Jan 13, 2014 19.73 19.74 19.26 19.73 2,932,318 -0.09(-0.45%)
Jan 10, 2014 19.69 20.08 19.58 19.82 4,186,952 +0.58(+3.01%)
Jan 09, 2014 19.46 19.48 19.17 19.24 2,744,361 -0.13(-0.67%)
Jan 08, 2014 19.56 19.57 19.23 19.37 0 -0.30(-1.53%)
Jan 07, 2014 19.49 19.70 19.26 19.67 2,495,703 +0.09(+0.46%)
Jan 06, 2014 19.62 19.78 19.39 19.58 2,653,152 +0.27(+1.40%)
Jan 03, 2014 19.56 19.68 19.21 19.31 2,133,860 -0.23(-1.18%)
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.