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 (%)
Dec 31, 2019 24.12 24.12 24.12 0 -0.18(-0.74%)
Dec 30, 2019 24.04 24.39 23.94 24.30 2,576,537 +0.31(+1.29%)
Dec 27, 2019 24.04 24.16 23.81 23.99 2,197,752 -0.12(-0.50%)
Dec 24, 2019 24.11 24.11 24.11 0 +0.77(+3.30%)
Dec 23, 2019 23.14 23.43 23.01 23.34 1,935,058 +0.41(+1.79%)
Dec 20, 2019 23.10 23.41 22.92 22.93 8,555,464 -0.31(-1.33%)
Dec 19, 2019 23.53 23.60 23.17 23.24 2,273,228 -0.26(-1.11%)
Dec 18, 2019 22.87 23.52 22.87 23.50 3,321,957 +0.60(+2.62%)
Dec 17, 2019 22.86 23.04 22.76 22.90 2,382,047 +0.00(+0.00%)
Dec 16, 2019 23.22 23.22 22.79 22.90 2,255,658 -0.34(-1.46%)
Dec 13, 2019 22.94 23.30 22.80 23.24 4,261,346 +0.12(+0.52%)
Dec 12, 2019 23.50 23.71 22.87 23.12 4,535,993 -0.13(-0.56%)
Dec 11, 2019 22.87 23.40 22.80 23.25 3,920,080 +0.53(+2.33%)
Dec 10, 2019 22.42 22.72 22.39 22.72 2,612,020 +0.44(+1.97%)
Dec 09, 2019 22.51 22.77 22.21 22.28 1,917,421 -0.13(-0.58%)
Dec 06, 2019 22.36 22.69 22.32 22.41 1,940,656 -0.21(-0.93%)
Dec 05, 2019 22.48 22.81 22.45 22.62 2,095,686 +0.17(+0.76%)
Dec 04, 2019 22.88 23.05 22.45 22.45 3,466,185 -0.53(-2.31%)
Dec 03, 2019 22.90 23.69 22.86 22.98 4,271,287 +0.52(+2.32%)
Dec 02, 2019 22.21 22.61 22.21 22.46 4,911,019 +0.28(+1.26%)
Nov 29, 2019 22.33 22.41 22.16 22.18 2,163,800 -0.24(-1.07%)
Nov 28, 2019 22.15 22.46 22.15 22.42 645,942 +0.12(+0.54%)
Nov 27, 2019 22.25 22.32 22.04 22.30 2,699,735 -0.10(-0.45%)
Nov 26, 2019 21.87 22.45 21.78 22.40 3,955,699 +0.56(+2.56%)
Nov 25, 2019 21.92 22.18 21.78 21.84 2,680,188 -0.08(-0.36%)
Nov 22, 2019 22.17 22.24 21.90 21.92 1,949,391 -0.17(-0.77%)
Nov 21, 2019 22.58 22.72 22.00 22.09 2,669,056 -0.54(-2.39%)
Nov 20, 2019 22.65 22.89 22.39 22.63 2,706,823 -0.01(-0.04%)
Nov 19, 2019 22.23 22.72 22.20 22.64 2,899,043 +0.31(+1.39%)
Nov 18, 2019 21.90 22.42 21.86 22.33 3,157,153 +0.42(+1.92%)
Nov 15, 2019 21.96 22.12 21.83 21.91 2,107,644 -0.17(-0.77%)
Nov 14, 2019 22.24 22.35 22.02 22.08 2,147,086 +0.00(+0.00%)
Nov 13, 2019 21.98 22.27 21.97 22.08 3,212,845 +0.33(+1.52%)
Nov 12, 2019 21.67 21.84 21.25 21.75 2,739,440 +0.08(+0.37%)
Nov 11, 2019 21.60 21.89 21.59 21.67 2,300,813 +0.05(+0.23%)
Nov 08, 2019 21.45 21.87 21.35 21.62 3,320,726 +0.06(+0.28%)
Nov 07, 2019 22.25 22.26 21.35 21.56 4,354,581 -0.75(-3.36%)
Nov 06, 2019 22.23 22.62 22.11 22.31 3,959,432 +0.53(+2.43%)
Nov 05, 2019 21.45 21.84 21.27 21.78 3,500,913 -0.14(-0.64%)
Nov 04, 2019 22.31 22.39 21.87 21.92 4,174,730 -0.43(-1.92%)
Nov 01, 2019 22.74 22.80 22.23 22.35 2,681,521 -0.53(-2.32%)
Oct 31, 2019 22.77 23.00 22.58 22.88 3,568,761 +0.44(+1.96%)
Oct 30, 2019 21.95 22.45 21.86 22.44 2,992,622 +0.47(+2.14%)
Oct 29, 2019 21.65 22.08 21.47 21.97 2,765,075 +0.14(+0.64%)
Oct 28, 2019 22.20 22.25 21.73 21.83 2,285,709 -0.64(-2.85%)
Oct 25, 2019 22.90 23.02 22.27 22.47 3,043,750 +0.02(+0.09%)
Oct 24, 2019 21.74 22.49 21.69 22.45 2,560,197 +0.82(+3.79%)
Oct 23, 2019 21.93 22.13 21.59 21.63 2,130,300 -0.10(-0.46%)
Oct 22, 2019 22.14 22.25 21.49 21.73 2,546,878 -0.26(-1.18%)
Oct 21, 2019 22.63 22.66 21.95 21.99 2,078,545 -0.59(-2.61%)
Oct 18, 2019 22.78 22.84 22.34 22.58 2,317,381 +0.09(+0.40%)
Oct 17, 2019 22.22 22.78 22.11 22.49 2,683,192 +0.11(+0.49%)
Oct 16, 2019 22.15 22.39 21.87 22.38 3,022,150 +0.38(+1.73%)
Oct 15, 2019 22.45 22.60 21.92 22.00 3,823,793 -0.44(-1.96%)
Oct 11, 2019 22.44 22.44 22.44 0 -1.37(-5.75%)
Oct 10, 2019 23.80 23.85 23.24 23.81 2,500,388 +0.00(+0.00%)
Oct 09, 2019 24.00 24.04 23.62 23.81 2,195,957 -0.26(-1.08%)
Oct 08, 2019 23.89 24.24 23.75 24.07 3,609,035 +0.58(+2.47%)
Oct 07, 2019 23.42 23.76 23.29 23.49 2,104,189 -0.13(-0.55%)
Oct 04, 2019 22.90 23.66 22.87 23.62 3,083,525 +0.62(+2.70%)
Oct 03, 2019 23.27 23.92 22.97 23.00 4,733,463 -0.12(-0.52%)
Oct 02, 2019 23.14 23.39 22.84 23.12 4,014,328 +0.38(+1.67%)
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.