Indicators

Barrick Gold Corporation (TSX: ABX )

22.52 -0.14 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.92	40.89	39.61	39.95	5,266,004	+0.62(+1.58%)
Sep 27, 2007	39.21	39.73	38.75	39.33	3,227,045	+0.58(+1.50%)
Sep 26, 2007	39.37	39.68	37.90	38.75	4,567,700	-0.46(-1.17%)
Sep 25, 2007	39.20	39.71	39.06	39.21	3,533,917	-0.79(-1.97%)
Sep 24, 2007	39.89	40.63	39.71	40.00	3,108,712	+0.11(+0.28%)
Sep 21, 2007	41.00	41.00	39.84	39.89	7,352,181	-1.03(-2.52%)
Sep 20, 2007	40.00	41.00	39.35	40.92	6,120,720	+1.67(+4.25%)
Sep 19, 2007	39.62	40.20	38.92	39.25	4,054,995	-0.02(-0.05%)
Sep 18, 2007	38.49	39.46	37.70	39.27	3,920,767	+0.85(+2.21%)
Sep 17, 2007	38.85	39.00	38.18	38.42	2,492,398	+0.11(+0.29%)
Sep 14, 2007	38.50	39.48	37.90	38.31	3,072,033	+0.07(+0.18%)
Sep 13, 2007	38.40	38.58	38.02	38.24	2,410,115	-0.48(-1.24%)
Sep 12, 2007	38.76	39.00	38.28	38.72	2,942,501	-0.43(-1.10%)
Sep 11, 2007	38.75	39.53	38.27	39.15	4,000,429	+0.19(+0.49%)
Sep 10, 2007	38.83	39.25	38.11	38.96	3,602,297	+0.30(+0.78%)
Sep 07, 2007	39.00	39.31	38.17	38.66	6,407,896	+0.56(+1.47%)
Sep 06, 2007	35.60	38.38	35.60	38.10	10,101,630	+3.06(+8.73%)
Sep 05, 2007	34.81	35.62	34.67	35.04	1,904,043	-0.05(-0.14%)

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.