Indicators

Barrick Gold Corporation (TSX: ABX )

23.36 +0.03 (+0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	29.27	29.28	28.60	28.64	1,467,914	-0.47(-1.61%)
May 28, 2021	28.47	29.16	28.43	29.11	4,560,286	+0.87(+3.08%)
May 27, 2021	29.35	29.53	28.24	28.24	21,124,176	-1.54(-5.17%)
May 26, 2021	30.02	30.20	29.68	29.78	4,247,209	+0.14(+0.47%)
May 25, 2021	29.78	29.81	29.21	29.64	6,716,001	-0.15(-0.50%)
May 21, 2021		29.79	29.79	29.79	0	-0.11(-0.37%)
May 20, 2021	29.75	30.15	29.55	29.90	3,632,197	+0.09(+0.30%)
May 19, 2021	30.05	30.65	29.65	29.81	4,943,826	-0.47(-1.55%)
May 18, 2021	30.44	30.44	29.66	30.28	5,061,071	-0.21(-0.69%)
May 17, 2021	29.35	30.50	29.00	30.49	6,302,799	+1.37(+4.70%)
May 14, 2021	28.89	29.17	28.68	29.12	2,829,314	+0.42(+1.46%)
May 13, 2021	28.37	28.80	28.10	28.70	2,864,097	+0.17(+0.60%)
May 12, 2021	28.94	29.17	28.38	28.53	3,959,734	-0.45(-1.55%)
May 11, 2021	28.41	29.05	28.33	28.98	3,600,408	+0.03(+0.10%)
May 10, 2021	29.32	29.53	28.92	28.95	6,124,212	-0.07(-0.24%)
May 07, 2021	29.21	29.38	28.75	29.02	7,301,393	+0.38(+1.33%)
May 06, 2021	27.59	28.74	27.59	28.64	5,275,024	+1.34(+4.91%)
May 05, 2021	27.36	27.47	26.92	27.30	3,142,647	+0.24(+0.89%)
May 04, 2021	27.23	27.77	26.81	27.06	3,440,594	-0.24(-0.88%)

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.