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 (%)
Mar 31, 2022 31.14 31.44 30.66 30.66 4,085,459 -0.35(-1.13%)
Mar 30, 2022 30.63 31.06 30.63 31.01 3,223,321 +0.34(+1.11%)
Mar 29, 2022 29.72 30.71 29.55 30.67 3,595,869 +0.31(+1.02%)
Mar 28, 2022 30.22 30.58 30.03 30.36 3,795,389 -0.23(-0.75%)
Mar 25, 2022 30.42 30.80 30.28 30.59 2,377,197 -0.09(-0.29%)
Mar 24, 2022 31.11 31.32 30.64 30.68 3,913,604 -0.19(-0.62%)
Mar 23, 2022 30.65 30.92 30.34 30.87 3,668,881 +0.44(+1.45%)
Mar 22, 2022 30.56 30.72 30.01 30.43 3,459,073 -0.16(-0.52%)
Mar 21, 2022 30.11 30.96 30.08 30.59 3,735,152 +0.59(+1.97%)
Mar 18, 2022 30.30 30.48 29.91 30.00 15,074,557 -0.40(-1.32%)
Mar 17, 2022 30.34 31.09 30.24 30.40 4,552,549 +0.42(+1.40%)
Mar 16, 2022 30.01 30.40 29.58 29.98 6,559,414 -0.39(-1.28%)
Mar 15, 2022 29.29 30.73 29.27 30.37 5,643,181 +0.06(+0.20%)
Mar 14, 2022 30.31 30.62 29.98 30.31 4,724,994 -0.74(-2.38%)
Mar 11, 2022 30.18 31.26 29.86 31.05 4,256,737 -0.24(-0.77%)
Mar 10, 2022 31.41 31.99 31.01 31.29 6,580,379 +0.12(+0.38%)
Mar 09, 2022 30.46 31.55 30.11 31.17 7,466,022 -1.53(-4.68%)
Mar 08, 2022 32.05 33.50 31.53 32.70 11,511,372 +0.86(+2.70%)
Mar 07, 2022 31.00 31.98 30.54 31.84 6,414,086 +1.04(+3.38%)
Mar 04, 2022 30.26 31.14 30.13 30.80 5,853,269 +0.90(+3.01%)
Mar 03, 2022 29.27 29.95 29.21 29.90 4,742,616 +0.65(+2.22%)
Mar 02, 2022 29.15 29.66 28.76 29.25 5,499,792 -0.64(-2.14%)
Mar 01, 2022 28.80 29.95 28.80 29.89 9,182,447 +1.24(+4.33%)
Feb 28, 2022 29.11 29.13 28.35 28.65 6,780,096 -0.02(-0.07%)
Feb 25, 2022 28.30 28.77 28.32 28.67 4,965,861 -0.20(-0.69%)
Feb 24, 2022 30.10 30.28 28.30 28.87 8,725,306 -0.24(-0.82%)
Feb 23, 2022 28.86 29.47 28.85 29.11 4,830,196 +0.04(+0.14%)
Feb 22, 2022 29.49 29.83 28.83 29.07 5,577,651 -0.46(-1.56%)
Feb 18, 2022 29.53 0 +0.00(+0.00%)
Feb 17, 2022 28.70 29.76 28.46 29.53 7,782,245 +1.32(+4.68%)
Feb 16, 2022 26.85 28.48 26.82 28.21 8,311,567 +1.88(+7.14%)
Feb 15, 2022 26.10 26.43 25.83 26.33 4,480,452 -0.52(-1.94%)
Feb 14, 2022 26.41 27.00 26.38 26.85 5,480,632 +0.47(+1.78%)
Feb 11, 2022 24.63 26.59 24.51 26.38 7,035,098 +1.81(+7.37%)
Feb 10, 2022 24.97 25.20 24.48 24.57 3,949,451 -0.41(-1.64%)
Feb 09, 2022 25.27 25.31 24.97 24.98 3,150,668 -0.20(-0.79%)
Feb 08, 2022 24.99 25.18 24.85 25.18 3,338,507 +0.39(+1.57%)
Feb 07, 2022 24.60 24.87 24.39 24.79 6,696,108 +0.33(+1.35%)
Feb 04, 2022 24.26 24.77 24.23 24.46 2,381,128 +0.26(+1.07%)
Feb 03, 2022 24.24 24.44 24.20 2,622,900 -0.15(-0.62%)
Feb 02, 2022 24.14 24.73 23.99 24.35 3,347,671 +0.12(+0.50%)
Feb 01, 2022 24.38 24.50 24.02 24.23 3,115,919 -0.10(-0.41%)
Jan 31, 2022 23.88 24.38 24.33 4,250,331 +0.65(+2.74%)
Jan 28, 2022 23.63 23.73 23.32 23.68 3,274,444 -0.15(-0.63%)
Jan 27, 2022 23.76 24.23 23.72 23.83 3,193,128 -0.29(-1.20%)
Jan 26, 2022 24.35 24.89 24.01 24.12 4,518,885 -0.49(-1.99%)
Jan 25, 2022 24.30 24.73 24.20 24.61 3,312,993 +0.16(+0.65%)
Jan 24, 2022 24.36 24.49 23.89 24.45 3,845,082 +0.13(+0.53%)
Jan 21, 2022 25.06 25.14 24.22 24.32 3,725,572 -0.60(-2.41%)
Jan 20, 2022 25.21 25.34 24.79 24.92 4,304,319 -0.30(-1.19%)
Jan 19, 2022 23.48 25.27 23.43 25.22 7,912,844 +1.98(+8.52%)
Jan 18, 2022 23.26 23.60 23.14 23.24 2,586,259 -0.25(-1.06%)
Jan 17, 2022 23.46 23.58 23.35 23.49 495,143 +0.05(+0.21%)
Jan 14, 2022 23.62 23.66 23.27 23.44 2,826,490 -0.12(-0.51%)
Jan 13, 2022 23.90 24.02 23.55 23.56 2,735,576 -0.46(-1.92%)
Jan 12, 2022 23.75 24.04 23.50 24.02 3,252,688 +0.29(+1.22%)
Jan 11, 2022 23.65 23.75 23.36 23.73 2,799,706 +0.14(+0.59%)
Jan 10, 2022 22.89 23.63 22.86 23.59 5,020,815 +0.70(+3.06%)
Jan 07, 2022 22.96 23.13 22.75 22.89 2,407,383 -0.01(-0.04%)
Jan 06, 2022 23.35 23.35 22.89 22.90 3,939,462 -0.79(-3.33%)
Jan 05, 2022 24.07 24.25 23.66 23.69 3,072,868 -0.12(-0.50%)
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.