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 (%)
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%)
May 03, 2021 26.51 27.40 26.45 27.30 3,981,235 +1.11(+4.24%)
Apr 30, 2021 26.12 26.43 25.97 26.19 5,405,385 +0.00(+0.00%)
Apr 29, 2021 26.60 26.73 25.94 26.19 4,015,348 -0.64(-2.39%)
Apr 28, 2021 26.60 26.97 26.43 26.83 3,263,331 +0.04(+0.15%)
Apr 27, 2021 27.46 27.46 26.77 26.79 3,353,546 -0.67(-2.44%)
Apr 26, 2021 27.66 27.70 27.38 27.46 2,274,369 -0.25(-0.90%)
Apr 23, 2021 28.19 28.25 27.67 27.71 2,742,019 -0.28(-1.00%)
Apr 22, 2021 28.20 28.27 27.81 27.99 3,182,170 -0.42(-1.48%)
Apr 21, 2021 28.43 28.88 28.22 28.41 3,315,078 +0.17(+0.60%)
Apr 20, 2021 27.60 28.33 27.53 28.24 3,366,625 +0.53(+1.91%)
Apr 19, 2021 27.86 28.03 27.61 27.71 2,800,846 -0.10(-0.36%)
Apr 16, 2021 28.01 28.08 27.57 27.81 4,438,283 +0.25(+0.91%)
Apr 15, 2021 26.77 27.86 26.70 27.56 4,730,381 +1.14(+4.31%)
Apr 14, 2021 26.41 26.64 26.31 26.42 2,790,560 -0.02(-0.08%)
Apr 13, 2021 26.52 26.98 26.32 26.44 3,860,177 +0.09(+0.34%)
Apr 12, 2021 26.51 26.55 26.19 26.35 3,305,201 -0.22(-0.83%)
Apr 09, 2021 26.33 26.73 26.21 26.57 3,115,958 -0.01(-0.04%)
Apr 08, 2021 26.40 26.60 26.29 26.58 3,331,879 +0.50(+1.92%)
Apr 07, 2021 26.25 26.45 25.99 26.08 2,718,728 -0.16(-0.61%)
Apr 06, 2021 26.21 26.53 25.97 26.24 3,905,564 +0.41(+1.59%)
Apr 05, 2021 25.95 26.15 25.52 25.83 3,007,586 +0.26(+1.02%)
Apr 01, 2021 25.57 25.57 25.57 0 +0.64(+2.57%)
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%)
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.