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 (%)
Jun 30, 2020 36.53 36.53 36.53 0 +0.73(+2.04%)
Jun 29, 2020 35.60 35.83 35.25 35.80 2,861,736 +0.44(+1.24%)
Jun 26, 2020 34.97 35.47 34.50 35.36 3,087,355 +0.25(+0.71%)
Jun 25, 2020 35.10 35.23 34.57 35.11 2,367,604 +0.06(+0.17%)
Jun 24, 2020 34.80 35.61 34.50 35.05 4,615,735 +0.24(+0.69%)
Jun 23, 2020 34.99 35.36 34.50 34.81 3,355,967 +0.36(+1.04%)
Jun 22, 2020 34.13 35.03 33.92 34.45 8,576,795 +1.20(+3.61%)
Jun 19, 2020 32.95 33.76 32.71 33.25 20,832,704 +0.56(+1.71%)
Jun 18, 2020 32.75 33.16 32.36 32.69 3,806,450 -0.21(-0.64%)
Jun 17, 2020 33.10 33.59 32.72 32.90 2,977,652 +0.02(+0.06%)
Jun 16, 2020 33.16 33.71 32.77 32.88 4,272,426 -0.73(-2.17%)
Jun 15, 2020 32.06 33.69 31.47 33.61 3,840,387 +0.87(+2.66%)
Jun 12, 2020 33.49 33.77 32.61 32.74 4,658,053 -0.27(-0.82%)
Jun 11, 2020 34.18 34.96 32.22 33.01 6,224,603 -0.57(-1.70%)
Jun 10, 2020 33.17 33.63 31.66 33.58 5,454,389 +0.94(+2.88%)
Jun 09, 2020 32.42 32.93 31.97 32.64 8,639,797 +1.15(+3.65%)
Jun 08, 2020 31.03 31.50 30.65 31.49 4,816,716 +0.20(+0.64%)
Jun 05, 2020 30.23 31.32 29.65 31.29 6,138,834 -0.34(-1.07%)
Jun 04, 2020 32.12 32.47 31.33 31.63 5,204,583 +0.36(+1.15%)
Jun 03, 2020 31.54 32.07 30.72 31.27 5,875,689 -1.08(-3.34%)
Jun 02, 2020 33.55 33.73 31.97 32.35 4,436,500 -1.25(-3.72%)
Jun 01, 2020 33.13 33.61 32.90 33.60 3,987,289 +0.49(+1.48%)
May 29, 2020 33.95 34.01 32.97 33.11 8,959,365 +0.10(+0.30%)
May 28, 2020 33.70 34.09 32.80 33.01 5,010,887 +0.13(+0.40%)
May 27, 2020 32.33 33.07 31.80 32.88 7,521,555 -1.15(-3.38%)
May 26, 2020 35.76 35.80 33.85 34.03 4,846,444 -2.78(-7.55%)
May 25, 2020 36.59 37.26 36.55 36.81 938,041 +0.00(+0.00%)
May 22, 2020 37.41 37.84 36.72 36.81 2,599,773 +0.20(+0.55%)
May 21, 2020 37.54 37.54 35.67 36.61 4,762,362 -1.24(-3.28%)
May 20, 2020 39.30 39.38 37.82 37.85 5,651,428 -1.31(-3.35%)
May 19, 2020 38.11 39.27 38.11 39.16 4,675,103 -0.40(-1.01%)
May 15, 2020 39.56 39.56 39.56 0 +1.45(+3.80%)
May 14, 2020 36.90 38.51 36.85 38.11 4,079,625 +1.26(+3.42%)
May 13, 2020 37.30 37.40 36.04 36.85 3,572,641 +0.25(+0.68%)
May 12, 2020 36.97 37.37 36.43 36.60 3,037,300 +0.11(+0.30%)
May 11, 2020 38.04 38.29 36.35 36.49 5,356,808 -1.64(-4.30%)
May 08, 2020 38.25 38.90 37.96 38.13 3,881,632 -0.02(-0.05%)
May 07, 2020 38.01 38.65 37.44 38.15 4,144,679 +0.63(+1.68%)
May 06, 2020 39.29 39.59 37.35 37.52 4,709,372 -2.14(-5.40%)
May 05, 2020 38.25 39.73 37.79 39.66 6,066,823 +0.87(+2.24%)
May 04, 2020 38.49 39.07 37.96 38.79 4,653,789 +0.92(+2.43%)
May 01, 2020 35.30 38.15 35.28 37.87 4,983,566 +2.04(+5.69%)
Apr 30, 2020 36.17 36.92 35.31 35.83 7,718,234 -1.05(-2.85%)
Apr 29, 2020 37.06 37.66 36.05 36.88 6,091,332 -0.85(-2.25%)
Apr 28, 2020 36.99 37.96 36.28 37.73 4,125,794 -0.07(-0.19%)
Apr 27, 2020 38.00 38.45 37.02 37.80 4,009,865 -0.41(-1.07%)
Apr 24, 2020 38.26 38.88 37.75 38.21 6,642,239 +0.56(+1.49%)
Apr 23, 2020 37.79 40.13 37.40 37.65 6,386,209 +0.08(+0.21%)
Apr 22, 2020 36.17 37.69 36.15 37.57 4,249,928 +2.41(+6.85%)
Apr 21, 2020 34.28 35.59 34.19 35.16 4,238,246 -0.08(-0.23%)
Apr 20, 2020 34.27 35.79 34.20 35.24 4,159,583 +0.84(+2.44%)
Apr 17, 2020 33.25 34.59 32.55 34.40 4,846,736 -0.84(-2.38%)
Apr 16, 2020 34.50 35.41 34.42 35.24 6,041,503 +0.76(+2.20%)
Apr 15, 2020 33.54 34.76 33.04 34.48 4,762,147 +0.48(+1.41%)
Apr 14, 2020 33.86 34.74 33.18 34.00 8,285,294 +0.21(+0.62%)
Apr 13, 2020 31.45 34.49 31.10 33.79 4,848,892 +2.31(+7.34%)
Apr 09, 2020 31.48 31.48 31.48 0 +2.86(+9.99%)
Apr 08, 2020 28.31 28.87 28.05 28.62 5,580,532 +0.21(+0.74%)
Apr 07, 2020 28.69 28.91 27.73 28.41 4,934,180 -0.65(-2.24%)
Apr 06, 2020 29.01 29.86 28.54 29.06 4,571,253 +0.81(+2.87%)
Apr 03, 2020 27.92 28.81 27.90 28.25 2,905,906 +0.09(+0.32%)
Apr 02, 2020 27.35 29.15 27.08 28.16 6,695,344 +1.28(+4.76%)
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.