Indicators

Barrick Gold Corporation (TSX: ABX )

22.66 +0.14 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	48.60	48.60	46.91	47.55	5,509,219	-1.02(-2.10%)
Sep 29, 2010	48.20	48.57	47.73	48.57	2,787,759	+0.31(+0.64%)
Sep 28, 2010	46.84	48.26	46.31	48.26	3,981,742	+1.26(+2.68%)
Sep 27, 2010	47.62	47.87	46.91	47.00	2,646,246	-0.45(-0.95%)
Sep 24, 2010	48.64	48.78	47.42	47.45	3,303,173	-0.78(-1.62%)
Sep 23, 2010	48.60	48.95	48.03	48.23	2,570,037	-0.43(-0.88%)
Sep 22, 2010	48.68	48.83	48.21	48.66	3,469,687	+0.61(+1.27%)
Sep 21, 2010	47.78	48.19	46.32	48.05	4,229,326	+0.25(+0.52%)
Sep 20, 2010	47.83	48.45	47.63	47.80	2,698,572	+0.28(+0.59%)
Sep 17, 2010	47.87	48.12	47.32	47.52	6,418,597	+1.33(+2.88%)
Sep 15, 2010	46.50	47.05	46.06	46.19	3,165,973	-0.22(-0.47%)
Sep 14, 2010	46.30	47.00	46.11	46.41	4,295,186	+1.01(+2.22%)
Sep 13, 2010	45.90	46.25	45.30	45.40	2,150,580	-0.96(-2.07%)
Sep 10, 2010	45.50	46.43	45.32	46.36	3,452,495	+0.67(+1.47%)
Sep 09, 2010	47.23	47.25	45.53	45.69	3,903,156	-1.51(-3.20%)
Sep 08, 2010	47.77	48.23	47.14	47.20	3,388,933	-0.73(-1.52%)
Sep 07, 2010	47.81	48.46	47.42	47.93	2,782,751	+0.84(+1.78%)
Sep 03, 2010	47.00	47.18	46.52	47.09	4,109,320	-0.52(-1.09%)
Sep 02, 2010	48.00	48.11	47.04	47.61	3,074,499	-0.09(-0.19%)

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.