Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.26 +0.27 (+1.23%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 21.49 21.49 21.49 0 -0.63(-2.85%)
Dec 29, 2016 21.02 22.19 21.02 22.12 4,469,179 +1.41(+6.81%)
Dec 28, 2016 20.05 20.74 19.87 20.71 3,322,651 +1.02(+5.18%)
Dec 23, 2016 19.69 19.69 19.69 0 +0.65(+3.41%)
Dec 22, 2016 19.02 19.32 18.94 19.04 2,705,791 +0.06(+0.32%)
Dec 21, 2016 19.07 19.16 18.75 18.98 3,097,114 -0.19(-0.99%)
Dec 20, 2016 18.74 19.27 18.68 19.17 2,307,119 +0.07(+0.37%)
Dec 19, 2016 19.08 19.29 18.86 19.10 3,742,623 +0.15(+0.79%)
Dec 16, 2016 19.09 19.27 18.62 18.95 10,618,188 +0.27(+1.45%)
Dec 15, 2016 19.13 19.19 18.52 18.68 5,368,205 -0.86(-4.40%)
Dec 14, 2016 20.86 21.15 19.52 19.54 6,177,606 -1.12(-5.42%)
Dec 13, 2016 20.10 20.72 20.06 20.66 3,184,283 +0.56(+2.79%)
Dec 12, 2016 20.40 20.50 19.82 20.10 3,681,907 -0.28(-1.37%)
Dec 09, 2016 20.85 20.90 20.19 20.38 3,640,021 -0.62(-2.95%)
Dec 08, 2016 20.88 21.10 20.83 21.00 3,975,764 +0.08(+0.38%)
Dec 07, 2016 20.80 21.19 20.75 20.92 5,163,196 +0.37(+1.80%)
Dec 06, 2016 20.86 21.19 20.45 20.55 3,647,141 -0.30(-1.44%)
Dec 05, 2016 20.41 21.12 20.12 20.85 4,047,128 +0.04(+0.19%)
Dec 02, 2016 20.23 21.07 19.97 20.81 4,322,432 +0.79(+3.95%)
Dec 01, 2016 20.00 20.36 19.72 20.02 5,006,730 -0.13(-0.65%)
Nov 30, 2016 20.40 20.44 19.76 20.15 6,732,727 -0.60(-2.89%)
Nov 29, 2016 20.33 20.84 20.20 20.75 2,794,151 +0.06(+0.29%)
Nov 28, 2016 20.27 20.72 20.02 20.69 2,771,671 +0.65(+3.24%)
Nov 25, 2016 19.90 20.16 19.75 20.04 2,561,200 +0.39(+1.98%)
Nov 24, 2016 19.59 19.79 19.55 19.65 812,346 -0.07(-0.35%)
Nov 23, 2016 19.75 19.91 19.36 19.72 4,832,439 -0.93(-4.50%)
Nov 22, 2016 20.73 20.74 19.87 20.65 3,572,657 +0.00(+0.00%)
Nov 21, 2016 20.90 20.94 20.60 20.65 3,119,212 -0.01(-0.05%)
Nov 18, 2016 20.51 20.74 20.20 20.66 3,598,121 -0.01(-0.05%)
Nov 17, 2016 21.00 21.42 20.42 20.67 4,513,759 -0.31(-1.48%)
Nov 16, 2016 20.90 21.19 20.55 20.98 5,264,893 +0.06(+0.29%)
Nov 15, 2016 19.95 20.98 19.87 20.92 4,943,819 +1.06(+5.34%)
Nov 14, 2016 19.71 20.56 18.96 19.86 6,475,793 -0.20(-1.00%)
Nov 11, 2016 21.24 21.24 19.86 20.06 6,043,302 -1.16(-5.47%)
Nov 10, 2016 23.04 23.04 21.02 21.22 6,853,653 -1.84(-7.98%)
Nov 09, 2016 24.60 24.60 22.54 23.06 6,620,838 +0.21(+0.92%)
Nov 08, 2016 23.21 23.57 22.66 22.85 4,221,563 -0.36(-1.55%)
Nov 07, 2016 23.52 23.60 22.79 23.21 3,195,822 -1.29(-5.27%)
Nov 04, 2016 24.57 24.69 24.14 24.50 3,055,945 -0.02(-0.08%)
Nov 03, 2016 24.10 24.94 24.01 24.52 3,339,524 +0.28(+1.16%)
Nov 02, 2016 24.97 25.36 23.96 24.24 6,162,289 -0.42(-1.70%)
Nov 01, 2016 24.05 25.08 23.97 24.66 5,445,895 +1.06(+4.49%)
Oct 31, 2016 22.96 23.62 22.78 23.60 3,837,852 +0.71(+3.10%)
Oct 28, 2016 22.53 23.35 22.35 22.89 5,391,009 +0.34(+1.51%)
Oct 27, 2016 22.80 23.08 22.26 22.55 4,106,249 +0.31(+1.39%)
Oct 26, 2016 22.55 22.65 22.04 22.24 3,873,880 -0.33(-1.46%)
Oct 25, 2016 22.25 23.58 22.00 22.57 4,723,348 +0.48(+2.17%)
Oct 24, 2016 22.67 22.72 21.76 22.09 3,040,649 -0.47(-2.08%)
Oct 21, 2016 22.68 22.76 22.32 22.56 1,967,182 +0.05(+0.22%)
Oct 20, 2016 22.86 22.86 22.02 22.51 3,749,036 -0.18(-0.79%)
Oct 19, 2016 21.84 22.87 21.47 22.69 5,532,919 +1.22(+5.68%)
Oct 18, 2016 21.23 21.59 21.02 21.47 2,767,178 +0.61(+2.92%)
Oct 17, 2016 20.68 21.03 20.65 20.86 2,122,608 +0.26(+1.26%)
Oct 14, 2016 20.80 21.13 20.59 20.60 2,999,215 -0.55(-2.60%)
Oct 13, 2016 21.15 21.59 20.83 21.15 3,898,640 +0.13(+0.62%)
Oct 12, 2016 20.70 21.21 20.54 21.02 4,089,836 +0.47(+2.29%)
Oct 11, 2016 20.70 21.04 20.41 20.55 3,049,434 -0.36(-1.72%)
Oct 07, 2016 20.91 20.91 20.91 0 +0.32(+1.55%)
Oct 06, 2016 20.48 20.86 20.25 20.59 6,095,019 -0.48(-2.28%)
Oct 05, 2016 20.78 21.14 20.46 21.07 5,870,065 +0.68(+3.33%)
Oct 04, 2016 22.01 22.08 20.31 20.39 6,232,513 -2.39(-10.49%)
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.