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 (%)
Sep 28, 2018 14.54 14.67 14.29 14.29 3,982,283 -0.24(-1.65%)
Sep 27, 2018 14.01 14.68 14.01 14.53 5,914,365 +0.44(+3.12%)
Sep 26, 2018 14.51 14.57 14.08 14.09 4,403,189 -0.42(-2.89%)
Sep 25, 2018 14.88 15.06 14.47 14.51 5,875,842 +0.21(+1.47%)
Sep 24, 2018 14.16 14.48 14.04 14.30 7,089,547 +0.78(+5.77%)
Sep 21, 2018 13.51 13.73 13.20 13.52 6,325,322 -0.19(-1.39%)
Sep 20, 2018 13.85 13.87 13.54 13.71 2,714,205 +0.00(+0.00%)
Sep 19, 2018 13.69 13.96 13.67 13.71 2,887,709 +0.10(+0.73%)
Sep 18, 2018 13.55 13.69 13.50 13.61 1,998,307 +0.11(+0.81%)
Sep 17, 2018 13.24 13.59 13.16 13.50 2,675,506 +0.31(+2.35%)
Sep 14, 2018 13.15 13.44 13.03 13.19 2,646,033 +0.05(+0.38%)
Sep 13, 2018 13.37 13.42 13.09 13.14 2,033,414 +0.00(+0.00%)
Sep 12, 2018 12.82 13.25 12.66 13.14 3,972,912 +0.33(+2.58%)
Sep 11, 2018 12.75 12.90 12.54 12.81 2,189,212 -0.02(-0.16%)
Sep 10, 2018 13.20 13.28 12.82 12.83 2,160,974 -0.45(-3.39%)
Sep 07, 2018 12.96 13.28 12.91 13.28 2,926,896 +0.25(+1.92%)
Sep 06, 2018 13.07 13.33 13.01 13.03 2,509,101 +0.06(+0.46%)
Sep 05, 2018 13.05 13.08 12.69 12.97 3,162,582 +0.02(+0.15%)
Sep 04, 2018 13.35 13.40 12.92 12.95 4,094,350 -0.40(-3.00%)
Aug 31, 2018 13.35 13.35 13.35 0 -0.25(-1.84%)
Aug 30, 2018 13.71 13.71 13.46 13.60 2,194,159 -0.11(-0.80%)
Aug 29, 2018 13.78 13.97 13.71 13.71 2,639,179 -0.02(-0.15%)
Aug 28, 2018 13.84 13.92 13.62 13.73 2,710,925 -0.03(-0.22%)
Aug 27, 2018 13.71 13.82 13.69 13.76 2,362,563 +0.13(+0.95%)
Aug 24, 2018 13.58 13.88 13.44 13.63 2,764,895 +0.25(+1.87%)
Aug 23, 2018 13.42 13.47 13.32 13.38 1,984,224 -0.12(-0.89%)
Aug 22, 2018 13.33 13.50 13.30 13.50 2,647,522 +0.22(+1.66%)
Aug 21, 2018 13.25 13.34 13.16 13.28 1,941,050 +0.08(+0.61%)
Aug 20, 2018 13.24 13.37 13.11 13.20 2,999,136 +0.10(+0.76%)
Aug 17, 2018 13.01 13.27 12.89 13.10 3,121,986 +0.11(+0.85%)
Aug 16, 2018 13.28 13.45 12.96 12.99 2,570,268 -0.11(-0.84%)
Aug 15, 2018 13.37 13.49 12.81 13.10 3,609,634 -0.49(-3.61%)
Aug 14, 2018 13.80 13.85 13.55 13.59 2,262,696 -0.17(-1.24%)
Aug 13, 2018 14.16 14.20 13.69 13.76 2,976,400 -0.46(-3.23%)
Aug 10, 2018 14.20 14.39 14.13 14.22 1,942,218 +0.05(+0.35%)
Aug 09, 2018 14.28 14.36 14.13 14.17 1,849,143 -0.07(-0.49%)
Aug 08, 2018 14.10 14.33 14.05 14.24 2,097,389 +0.15(+1.06%)
Aug 07, 2018 14.33 14.54 14.04 14.09 3,331,041 -0.33(-2.29%)
Aug 03, 2018 14.42 14.42 14.42 0 +0.18(+1.26%)
Aug 02, 2018 14.18 14.45 14.13 14.24 1,869,136 +0.05(+0.35%)
Aug 01, 2018 14.54 14.55 14.17 14.19 2,266,741 -0.39(-2.67%)
Jul 31, 2018 14.51 14.70 14.49 14.58 3,308,458 +0.06(+0.41%)
Jul 30, 2018 14.54 14.70 14.41 14.52 2,599,034 -0.14(-0.95%)
Jul 27, 2018 14.48 14.86 14.30 14.66 2,045,518 +0.20(+1.38%)
Jul 26, 2018 15.04 15.04 14.45 14.46 4,846,982 -0.97(-6.29%)
Jul 25, 2018 15.66 15.66 15.32 15.43 3,087,517 -0.17(-1.09%)
Jul 24, 2018 15.64 15.74 15.56 15.60 1,481,982 +0.06(+0.39%)
Jul 23, 2018 16.05 16.05 15.52 15.54 2,555,382 -0.69(-4.25%)
Jul 20, 2018 16.48 16.50 16.14 16.23 2,146,626 -0.14(-0.86%)
Jul 19, 2018 16.22 16.64 16.20 16.37 1,945,717 -0.09(-0.55%)
Jul 18, 2018 16.60 16.67 16.41 16.46 1,821,945 -0.28(-1.67%)
Jul 17, 2018 16.75 16.87 16.66 16.74 2,091,649 -0.11(-0.65%)
Jul 16, 2018 16.93 17.01 16.81 16.85 1,072,148 -0.13(-0.77%)
Jul 13, 2018 16.98 17.11 16.89 16.98 1,427,128 -0.05(-0.29%)
Jul 12, 2018 17.11 17.19 17.02 17.03 1,600,839 +0.02(+0.12%)
Jul 11, 2018 17.37 17.54 16.97 17.01 3,028,524 -0.57(-3.24%)
Jul 10, 2018 17.37 17.60 17.31 17.58 1,410,866 +0.16(+0.92%)
Jul 09, 2018 17.61 17.69 17.41 17.42 1,713,583 -0.08(-0.46%)
Jul 06, 2018 17.63 17.78 17.48 17.50 1,376,207 -0.19(-1.07%)
Jul 05, 2018 17.65 17.78 17.54 17.69 1,861,883 -0.06(-0.34%)
Jul 04, 2018 17.83 17.83 17.64 17.75 864,383 -0.04(-0.22%)
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.