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 (%)
May 31, 2022 26.29 26.63 25.71 25.91 12,052,019 -0.60(-2.26%)
May 30, 2022 26.36 26.51 26.30 26.51 685,406 +0.33(+1.26%)
May 27, 2022 26.54 26.58 26.04 26.18 9,107,572 -0.19(-0.72%)
May 26, 2022 26.80 27.02 26.27 26.37 10,456,113 -0.82(-3.02%)
May 25, 2022 27.05 27.34 26.94 27.19 3,177,327 -0.11(-0.40%)
May 24, 2022 26.65 27.42 26.44 27.30 6,152,275 +0.65(+2.44%)
May 20, 2022 26.65 0 +0.09(+0.34%)
May 19, 2022 25.84 26.75 25.76 26.56 14,534,306 +1.11(+4.36%)
May 18, 2022 26.15 26.25 25.42 25.45 7,474,978 -0.79(-3.01%)
May 17, 2022 26.71 26.74 26.15 26.24 4,812,766 -0.12(-0.46%)
May 16, 2022 26.35 26.54 26.21 26.36 7,277,977 -0.03(-0.11%)
May 13, 2022 26.32 26.78 26.09 26.39 4,455,441 -0.13(-0.49%)
May 12, 2022 27.00 27.40 26.20 26.52 3,312,791 -1.06(-3.84%)
May 11, 2022 27.87 28.30 27.49 27.58 5,282,117 -0.15(-0.54%)
May 10, 2022 28.18 28.40 27.41 27.73 4,911,481 -0.20(-0.72%)
May 09, 2022 28.27 28.68 27.86 27.93 5,455,508 -0.95(-3.29%)
May 06, 2022 28.80 29.12 28.64 28.88 4,271,374 -0.08(-0.28%)
May 05, 2022 29.89 29.90 28.62 28.96 5,168,224 -0.57(-1.93%)
May 04, 2022 29.05 29.57 28.63 29.53 5,429,058 +0.74(+2.57%)
May 03, 2022 28.64 29.12 28.53 28.79 2,435,829 +0.27(+0.95%)
May 02, 2022 28.10 28.66 27.76 28.52 5,803,469 -0.13(-0.45%)
Apr 29, 2022 28.95 29.16 28.63 28.65 2,922,382 -0.06(-0.21%)
Apr 28, 2022 28.58 28.88 28.34 28.71 2,821,240 +0.20(+0.70%)
Apr 27, 2022 28.68 28.89 28.42 28.51 2,778,905 -0.15(-0.52%)
Apr 26, 2022 29.21 29.41 28.58 28.66 3,879,807 -0.28(-0.97%)
Apr 25, 2022 28.97 29.24 28.36 28.94 5,280,882 -1.24(-4.11%)
Apr 22, 2022 29.91 30.57 29.78 30.18 3,808,464 -0.26(-0.85%)
Apr 21, 2022 31.16 31.22 29.96 30.44 3,609,032 -1.13(-3.58%)
Apr 20, 2022 31.38 31.60 31.11 31.57 3,439,225 +0.02(+0.06%)
Apr 19, 2022 31.64 32.04 31.31 31.55 2,454,496 -0.46(-1.44%)
Apr 18, 2022 32.26 32.78 31.98 32.01 3,085,742 +0.22(+0.69%)
Apr 14, 2022 31.79 0 -0.35(-1.09%)
Apr 13, 2022 32.50 32.66 32.09 32.14 2,880,513 -0.03(-0.09%)
Apr 12, 2022 32.45 32.66 31.91 32.17 3,069,138 +0.07(+0.22%)
Apr 11, 2022 32.50 32.68 31.80 32.10 4,189,814 +0.16(+0.50%)
Apr 08, 2022 31.45 32.08 31.43 31.94 3,533,045 +0.61(+1.95%)
Apr 07, 2022 30.95 31.55 30.86 31.33 3,872,810 +0.47(+1.52%)
Apr 06, 2022 30.67 31.11 30.58 30.86 2,982,853 +0.32(+1.05%)
Apr 05, 2022 31.02 31.60 30.40 30.54 3,389,941 -0.51(-1.64%)
Apr 04, 2022 31.31 31.36 30.70 31.05 2,796,898 -0.16(-0.51%)
Apr 01, 2022 30.36 31.30 30.36 31.21 3,291,306 +0.55(+1.79%)
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%)
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.