Indicators

Barrick Gold Corporation (TSX: ABX )

23.14 -0.16 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.24	40.88	40.81	40.81	3,556,593	-0.07(-0.17%)
Mar 30, 2009	39.28	40.88	39.52	40.88	4,554,887	+0.10(+0.25%)
Mar 26, 2009	40.90	40.78	40.45	40.78	5,139,419	+0.33(+0.82%)
Mar 25, 2009	39.74	40.45	39.52	40.45	5,039,469	+0.93(+2.35%)
Mar 24, 2009	39.50	40.54	39.52	39.52	4,315,652	-1.02(-2.52%)
Mar 23, 2009	41.29	41.10	40.54	40.54	3,835,872	-0.83(-2.01%)
Mar 20, 2009	40.78	41.37	41.36	41.37	5,942,059	+0.01(+0.02%)
Mar 19, 2009	42.09	41.75	39.85	41.36	8,918,003	+1.51(+3.79%)
Mar 18, 2009	35.96	39.86	36.61	39.85	9,322,606	+3.24(+8.85%)
Mar 17, 2009	37.60	37.58	36.61	36.61	5,280,056	-0.97(-2.58%)
Mar 16, 2009	36.86	38.05	36.82	37.58	3,313,040	-0.31(-0.82%)
Mar 13, 2009	37.72	37.97	36.95	37.89	4,550,982	+0.95(+2.57%)
Mar 12, 2009	36.17	37.25	35.51	36.94	6,220,600	+1.60(+4.53%)
Mar 11, 2009	33.74	35.63	32.69	35.34	7,266,896	+2.04(+6.13%)
Mar 10, 2009	35.93	36.13	33.01	33.30	6,746,548	-2.94(-8.11%)
Mar 09, 2009	37.00	37.17	35.54	36.24	3,903,382	-0.72(-1.95%)
Mar 06, 2009	37.24	38.66	36.55	36.96	6,759,368	-0.03(-0.08%)
Mar 05, 2009	36.00	37.27	35.56	36.99	10,060,041	+1.74(+4.94%)
Mar 04, 2009	37.20	37.56	35.10	35.25	6,739,302	-1.05(-2.89%)

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.