Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 +0.54 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.76 25.23 24.52 24.93 4,892,828 +0.29(+1.18%)
Mar 30, 2021 24.85 24.94 24.55 24.64 3,299,246 -0.73(-2.88%)
Mar 29, 2021 25.01 25.44 24.69 25.37 3,626,944 +0.27(+1.08%)
Mar 26, 2021 24.72 25.15 24.72 25.10 3,579,205 +0.24(+0.97%)
Mar 25, 2021 25.17 25.29 24.63 24.86 4,353,661 -0.44(-1.74%)
Mar 24, 2021 25.50 25.50 25.10 25.30 3,191,438 -0.16(-0.63%)
Mar 23, 2021 25.81 25.84 25.12 25.46 3,539,136 -0.35(-1.36%)
Mar 22, 2021 25.83 26.10 25.77 25.81 3,191,794 -0.36(-1.38%)
Mar 19, 2021 26.20 26.30 25.95 26.17 14,681,495 +0.06(+0.23%)
Mar 18, 2021 25.92 26.34 25.77 26.11 3,449,532 -0.11(-0.42%)
Mar 17, 2021 25.73 26.50 25.45 26.22 4,440,409 +0.44(+1.71%)
Mar 16, 2021 26.01 26.02 25.57 25.78 9,063,100 -0.15(-0.58%)
Mar 15, 2021 25.52 26.01 25.39 25.93 3,882,709 +0.57(+2.25%)
Mar 12, 2021 25.08 25.47 24.85 25.36 3,147,273 -0.11(-0.43%)
Mar 11, 2021 25.54 25.73 25.17 25.47 4,741,049 +0.09(+0.35%)
Mar 10, 2021 25.44 25.68 24.99 25.38 3,688,875 +0.11(+0.44%)
Mar 09, 2021 25.36 25.75 25.12 25.27 4,172,253 +0.56(+2.27%)
Mar 08, 2021 25.15 25.15 24.47 24.71 5,255,496 -0.40(-1.59%)
Mar 05, 2021 24.83 25.15 24.37 25.11 4,188,301 +0.35(+1.41%)
Mar 04, 2021 24.64 25.21 24.40 24.76 6,473,582 +0.08(+0.32%)
Mar 03, 2021 24.54 24.71 24.05 24.68 5,821,628 -0.40(-1.59%)
Mar 02, 2021 24.25 25.21 24.23 25.08 11,133,023 +1.05(+4.37%)
Mar 01, 2021 24.07 24.40 23.81 24.03 5,796,420 +0.28(+1.18%)
Feb 26, 2021 24.31 24.37 23.63 23.75 7,965,060 -0.73(-2.98%)
Feb 25, 2021 24.76 25.20 24.39 24.48 5,100,002 -0.67(-2.66%)
Feb 24, 2021 25.03 25.35 24.85 25.15 3,942,734 -0.20(-0.79%)
Feb 23, 2021 25.86 25.88 25.01 25.35 4,103,160 -0.63(-2.42%)
Feb 22, 2021 25.29 25.98 25.11 25.98 9,376,887 +1.05(+4.21%)
Feb 19, 2021 25.80 25.80 24.84 24.93 6,458,933 -0.78(-3.03%)
Feb 18, 2021 26.54 26.64 25.64 25.71 6,085,947 -0.70(-2.65%)
Feb 17, 2021 27.00 27.12 26.16 26.41 7,059,488 -1.10(-4.00%)
Feb 16, 2021 27.86 28.04 27.45 27.51 4,019,274 -0.61(-2.17%)
Feb 12, 2021 28.12 28.12 28.12 0 -0.09(-0.32%)
Feb 11, 2021 28.57 28.60 28.09 28.21 4,056,018 -0.37(-1.29%)
Feb 10, 2021 28.73 28.78 28.34 28.58 2,755,816 +0.08(+0.28%)
Feb 09, 2021 28.75 28.75 28.30 28.50 3,564,979 -0.10(-0.35%)
Feb 08, 2021 28.93 28.93 28.56 28.60 5,041,419 +0.09(+0.32%)
Feb 05, 2021 28.27 28.57 27.98 28.51 2,853,615 +0.31(+1.10%)
Feb 04, 2021 28.04 28.27 27.54 28.20 4,185,311 -0.37(-1.30%)
Feb 03, 2021 28.63 28.76 28.37 28.57 4,605,701 +0.02(+0.07%)
Feb 02, 2021 28.38 28.85 28.15 28.55 4,574,380 -0.45(-1.55%)
Feb 01, 2021 29.31 29.39 28.42 29.00 4,450,618 +0.44(+1.54%)
Jan 29, 2021 29.26 29.40 28.45 28.56 4,957,813 -0.08(-0.28%)
Jan 28, 2021 28.83 28.90 28.27 28.64 4,667,139 +0.56(+1.99%)
Jan 27, 2021 29.50 29.52 28.00 28.08 6,817,152 -1.43(-4.85%)
Jan 26, 2021 29.74 29.93 29.51 29.51 4,611,108 -0.33(-1.11%)
Jan 25, 2021 30.03 30.23 29.63 29.84 3,087,605 -0.01(-0.03%)
Jan 22, 2021 29.40 30.14 29.12 29.85 2,991,241 -0.07(-0.23%)
Jan 21, 2021 30.10 30.10 29.54 29.92 2,971,590 -0.21(-0.70%)
Jan 20, 2021 30.15 30.33 29.89 30.13 4,030,888 +0.32(+1.07%)
Jan 19, 2021 29.73 29.89 29.46 29.81 3,225,651 +0.22(+0.74%)
Jan 18, 2021 29.74 29.83 29.50 29.59 814,411 +0.13(+0.44%)
Jan 15, 2021 30.02 30.16 29.43 29.46 3,259,121 -0.45(-1.50%)
Jan 14, 2021 29.89 30.32 29.76 29.91 3,226,362 -0.04(-0.13%)
Jan 13, 2021 30.12 30.39 29.94 29.95 3,177,953 +0.00(+0.00%)
Jan 12, 2021 30.10 30.20 29.58 29.95 4,522,121 -0.08(-0.27%)
Jan 11, 2021 30.15 30.48 29.99 30.03 4,859,874 -0.41(-1.35%)
Jan 08, 2021 30.73 30.85 29.97 30.44 5,134,741 -0.97(-3.09%)
Jan 07, 2021 31.25 31.53 30.86 31.41 3,904,818 +0.35(+1.13%)
Jan 06, 2021 30.68 31.12 30.39 31.06 4,862,012 +0.29(+0.94%)
Jan 05, 2021 31.85 31.85 30.52 30.77 5,563,878 -0.72(-2.29%)
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.