Barrick Gold Corporation (TSX: ABX )

23.78 CAD -0.07 (-0.29%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 23.38 23.88 23.21 23.85 3,604,916 +0.47(+2.01%)
Sep 17, 2021 23.19 23.55 23.15 23.38 10,021,015 -0.08(-0.34%)
Sep 16, 2021 24.00 24.00 23.35 23.46 5,898,160 -0.98(-4.01%)
Sep 15, 2021 24.66 24.89 24.42 24.44 3,627,960 -0.29(-1.17%)
Sep 14, 2021 24.75 25.12 24.60 24.73 2,327,301 +0.10(+0.41%)
Sep 13, 2021 24.55 24.92 24.37 24.63 3,012,299 +0.10(+0.41%)
Sep 10, 2021 24.90 24.88 24.53 24.53 2,267,666 -0.35(-1.41%)
Sep 09, 2021 25.36 25.36 24.83 24.88 3,357,772 -0.32(-1.27%)
Sep 08, 2021 25.09 25.38 24.88 25.20 2,532,134 +0.09(+0.36%)
Sep 07, 2021 25.39 25.42 24.94 25.11 2,868,409 -0.32(-1.26%)
Sep 03, 2021 25.43 25.43 25.43 0 +0.50(+2.01%)
Sep 02, 2021 24.96 25.01 24.73 24.93 2,412,317 -0.07(-0.28%)
Sep 01, 2021 25.45 25.49 24.98 25.00 2,537,508 -0.36(-1.42%)
Aug 31, 2021 25.09 25.36 25.01 25.36 3,516,056 +0.38(+1.52%)
Aug 30, 2021 25.48 25.48 24.87 24.98 2,648,220 -0.58(-2.27%)
Aug 27, 2021 25.04 25.66 24.95 25.56 2,833,017 +0.53(+2.12%)
Aug 26, 2021 24.76 25.12 24.75 25.03 3,523,231 +0.06(+0.24%)
Aug 25, 2021 25.22 25.22 24.87 24.97 1,925,247 -0.40(-1.58%)
Aug 24, 2021 25.53 25.59 25.24 25.37 1,859,281 -0.13(-0.51%)
Aug 23, 2021 24.92 25.62 24.58 25.50 4,069,927 +0.86(+3.49%)
Aug 20, 2021 24.50 24.93 24.19 24.64 1,805,493 +0.14(+0.57%)
Aug 19, 2021 24.74 24.85 24.45 24.50 4,340,808 -0.09(-0.37%)
Aug 18, 2021 25.20 25.20 24.51 24.59 4,011,779 -0.60(-2.38%)
Aug 17, 2021 25.43 25.52 25.03 25.19 4,306,521 -0.18(-0.71%)
Aug 16, 2021 25.23 25.58 25.16 25.37 2,055,175 -0.01(-0.04%)
Aug 13, 2021 25.41 25.64 25.23 25.38 1,851,464 +0.29(+1.16%)
Aug 12, 2021 25.30 25.35 24.90 25.09 2,070,208 -0.30(-1.18%)
Aug 11, 2021 25.10 25.64 25.04 25.39 2,805,316 +0.54(+2.17%)
Aug 10, 2021 25.71 25.85 24.85 24.85 4,174,352 -0.98(-3.79%)
Aug 09, 2021 25.57 26.13 25.57 25.83 4,820,695 -0.31(-1.19%)
Aug 06, 2021 26.00 26.37 25.55 26.14 3,167,403 -0.41(-1.54%)
Aug 05, 2021 27.09 27.09 26.52 26.55 2,951,984 -0.60(-2.21%)
Aug 04, 2021 27.56 27.97 27.13 27.15 2,676,735 -0.08(-0.29%)
Aug 03, 2021 27.03 27.34 27.01 27.23 2,698,426 +0.07(+0.26%)
Jul 30, 2021 27.16 27.16 27.16 0 +0.00(+0.00%)
Jul 29, 2021 27.15 27.35 26.95 27.16 2,498,875 +0.39(+1.46%)
Jul 28, 2021 26.42 26.78 26.32 26.77 1,785,442 +0.33(+1.25%)
Jul 27, 2021 26.19 26.49 26.01 26.44 1,638,562 +0.32(+1.23%)
Jul 26, 2021 25.93 26.41 25.89 26.12 1,849,031 +0.19(+0.73%)
Jul 23, 2021 26.03 26.12 25.73 25.93 1,770,199 -0.13(-0.50%)
Jul 22, 2021 26.13 26.23 25.82 26.06 1,730,282 -0.21(-0.80%)
Jul 21, 2021 25.98 26.38 25.97 26.27 2,510,326 +0.01(+0.04%)
Jul 20, 2021 26.38 26.83 26.10 26.26 2,283,103 +0.09(+0.34%)
Jul 19, 2021 26.27 26.58 25.88 26.17 3,653,684 -0.11(-0.42%)
Jul 16, 2021 26.60 26.69 26.13 26.28 2,253,381 -0.54(-2.01%)
Jul 15, 2021 26.73 26.83 26.29 26.82 2,104,367 +0.14(+0.52%)
Jul 14, 2021 27.00 27.00 26.40 26.68 2,579,865 +0.20(+0.76%)
Jul 13, 2021 26.17 26.91 26.17 26.48 2,429,570 +0.55(+2.12%)
Jul 12, 2021 26.26 26.49 25.88 25.93 2,392,468 -0.39(-1.48%)
Jul 09, 2021 26.03 26.45 25.95 26.32 1,813,343 +0.35(+1.35%)
Jul 08, 2021 26.60 26.71 25.78 25.97 2,833,741 -0.48(-1.81%)
Jul 07, 2021 26.59 26.61 26.32 26.45 2,298,441 -0.11(-0.41%)
Jul 06, 2021 26.10 26.60 26.05 26.56 4,778,504 +0.72(+2.79%)
Jul 05, 2021 25.77 25.85 25.67 25.84 426,453 +0.20(+0.78%)
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.