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 (%)
Sep 28, 2012 40.84 41.20 40.54 41.08 4,210,525 +0.11(+0.27%)
Sep 27, 2012 40.75 41.06 40.36 40.97 3,023,747 +0.66(+1.64%)
Sep 26, 2012 39.59 40.50 39.25 40.31 3,473,005 +0.04(+0.10%)
Sep 25, 2012 40.98 41.26 40.15 40.27 2,878,890 -0.18(-0.44%)
Sep 24, 2012 41.31 41.64 40.37 40.45 3,155,753 -1.17(-2.81%)
Sep 21, 2012 41.83 42.08 41.35 41.62 7,704,574 +0.19(+0.46%)
Sep 20, 2012 41.43 41.63 41.01 41.43 2,262,113 -0.22(-0.53%)
Sep 19, 2012 41.26 41.82 41.05 41.65 2,620,329 +0.65(+1.59%)
Sep 18, 2012 41.00 41.22 40.65 41.00 2,620,089 -0.10(-0.24%)
Sep 17, 2012 41.30 41.54 40.58 41.10 3,267,540 -0.09(-0.22%)
Sep 14, 2012 40.92 41.35 40.76 41.19 5,517,321 +0.87(+2.16%)
Sep 13, 2012 38.78 40.36 38.04 40.32 7,335,777 +1.57(+4.05%)
Sep 12, 2012 38.76 38.89 37.71 38.75 3,206,451 +0.35(+0.91%)
Sep 11, 2012 38.81 38.89 38.21 38.40 2,290,323 -0.13(-0.34%)
Sep 10, 2012 39.19 39.39 38.46 38.53 2,156,466 -0.74(-1.88%)
Sep 07, 2012 39.23 39.59 38.88 39.27 4,521,117 +0.99(+2.59%)
Sep 06, 2012 38.09 38.32 37.63 38.28 2,888,652 +0.52(+1.38%)
Sep 05, 2012 37.81 37.92 37.44 37.76 1,663,723 +0.08(+0.21%)
Sep 04, 2012 38.11 38.16 37.43 37.68 1,954,219 -0.33(-0.87%)
Aug 31, 2012 38.01 38.01 38.01 0 +1.20(+3.26%)
Aug 30, 2012 36.71 37.08 36.56 36.81 1,647,062 +0.09(+0.25%)
Aug 29, 2012 37.20 37.20 36.48 36.72 2,382,143 -0.45(-1.21%)
Aug 27, 2012 37.40 37.59 37.04 37.17 1,319,692 -0.27(-0.72%)
Aug 24, 2012 37.70 37.84 37.36 37.44 1,942,449 -0.43(-1.14%)
Aug 23, 2012 37.80 38.01 37.26 37.87 3,924,124 +0.59(+1.58%)
Aug 22, 2012 36.82 37.39 36.14 37.28 3,720,626 +0.80(+2.19%)
Aug 21, 2012 36.86 37.25 36.39 36.48 2,851,148 +0.47(+1.31%)
Aug 20, 2012 35.75 36.10 35.32 36.01 2,312,943 +0.41(+1.15%)
Aug 17, 2012 35.87 36.00 35.14 35.60 2,371,730 +0.00(+0.00%)
Aug 16, 2012 34.68 35.63 34.58 35.60 3,866,853 +1.34(+3.91%)
Aug 15, 2012 33.83 34.35 33.80 34.26 2,117,161 +0.38(+1.12%)
Aug 14, 2012 33.73 34.19 33.66 33.88 2,032,498 -0.08(-0.24%)
Aug 13, 2012 34.66 34.90 33.87 33.96 1,846,277 -0.34(-0.99%)
Aug 11, 2012 34.06 34.30 33.71 34.30 2,224,206 +0.00(+0.00%)
Aug 10, 2012 34.06 34.30 33.71 34.30 2,224,206 +0.47(+1.39%)
Aug 09, 2012 33.74 34.09 33.42 33.83 1,559,436 +0.25(+0.74%)
Aug 08, 2012 34.21 34.53 33.53 33.58 2,540,977 -0.38(-1.12%)
Aug 07, 2012 33.65 34.05 33.41 33.96 2,971,480 +1.13(+3.44%)
Aug 03, 2012 32.83 32.83 32.83 0 +0.39(+1.20%)
Aug 02, 2012 32.51 33.14 32.20 32.44 3,165,634 -0.24(-0.73%)
Aug 01, 2012 32.84 33.29 31.55 32.68 4,461,537 -0.33(-1.00%)
Jul 31, 2012 33.32 33.59 32.82 33.01 3,125,842 -0.09(-0.27%)
Jul 30, 2012 32.71 33.29 32.48 33.10 3,295,001 +0.61(+1.88%)
Jul 27, 2012 33.30 33.30 32.08 32.49 4,413,399 -0.55(-1.66%)
Jul 26, 2012 31.84 33.37 31.18 33.04 8,001,088 -1.45(-4.20%)
Jul 25, 2012 34.36 34.97 33.93 34.49 3,366,443 +0.73(+2.16%)
Jul 24, 2012 34.64 34.65 33.62 33.76 4,364,087 -0.37(-1.08%)
Jul 23, 2012 34.66 34.69 34.13 34.13 3,090,956 -0.82(-2.35%)
Jul 20, 2012 35.06 35.45 34.86 34.95 2,217,934 -0.13(-0.37%)
Jul 19, 2012 35.05 35.47 34.70 35.08 2,270,734 +0.42(+1.21%)
Jul 18, 2012 34.88 35.12 34.41 34.66 2,309,202 -0.42(-1.20%)
Jul 17, 2012 35.31 35.44 34.55 35.08 2,415,395 -0.31(-0.88%)
Jul 16, 2012 35.67 35.67 35.03 35.39 2,449,184 +0.06(+0.17%)
Jul 13, 2012 35.50 35.71 35.08 35.33 4,614,985 +0.16(+0.45%)
Jul 12, 2012 35.35 35.38 34.52 35.17 4,372,786 -0.49(-1.37%)
Jul 11, 2012 36.23 36.38 35.15 35.66 4,618,506 -0.71(-1.95%)
Jul 10, 2012 37.45 37.68 36.18 36.37 3,691,472 -0.99(-2.65%)
Jul 09, 2012 37.65 37.84 37.00 37.36 3,222,264 -0.19(-0.51%)
Jul 06, 2012 38.02 38.62 37.53 37.55 2,592,988 -1.03(-2.67%)
Jul 05, 2012 38.75 38.90 38.42 38.58 2,656,384 -0.29(-0.75%)
Jul 04, 2012 39.47 39.47 38.69 38.87 1,111,521 -0.63(-1.59%)
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.