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 30, 2019 23.01 23.25 22.51 22.92 4,804,675 -0.54(-2.30%)
Sep 27, 2019 23.50 23.67 23.21 23.46 4,102,513 -0.57(-2.37%)
Sep 26, 2019 24.18 24.34 23.98 24.03 2,583,702 -0.07(-0.29%)
Sep 25, 2019 24.80 24.91 23.89 24.10 4,058,145 -0.84(-3.37%)
Sep 24, 2019 24.41 24.95 24.28 24.94 5,717,958 +0.26(+1.05%)
Sep 23, 2019 24.66 24.81 24.45 24.68 3,863,128 +0.21(+0.86%)
Sep 20, 2019 24.30 24.53 23.73 24.47 12,099,474 +0.19(+0.78%)
Sep 19, 2019 23.63 24.32 23.63 24.28 5,189,878 +0.88(+3.76%)
Sep 18, 2019 23.82 23.93 22.90 23.40 6,550,051 -0.50(-2.09%)
Sep 17, 2019 22.97 24.08 22.92 23.90 5,141,501 +1.30(+5.75%)
Sep 16, 2019 23.06 23.13 22.54 22.60 6,214,699 -0.25(-1.09%)
Sep 13, 2019 23.06 23.06 22.60 22.85 6,523,267 +0.23(+1.02%)
Sep 12, 2019 23.71 23.93 22.61 22.62 6,413,538 -0.27(-1.18%)
Sep 11, 2019 22.64 23.31 22.60 22.89 4,733,537 +0.23(+1.02%)
Sep 10, 2019 22.65 23.15 22.28 22.66 5,925,540 -0.24(-1.05%)
Sep 09, 2019 23.60 23.62 22.59 22.90 5,584,798 -0.65(-2.76%)
Sep 06, 2019 24.38 24.61 23.52 23.55 6,740,550 -0.81(-3.33%)
Sep 05, 2019 25.57 25.70 23.91 24.36 7,645,665 -1.94(-7.38%)
Sep 04, 2019 25.80 26.32 25.67 26.30 4,103,425 +0.36(+1.39%)
Sep 03, 2019 26.11 26.24 25.76 25.94 4,594,444 +0.13(+0.50%)
Aug 30, 2019 25.81 25.81 25.81 0 +0.18(+0.70%)
Aug 29, 2019 26.42 26.45 25.51 25.63 4,573,351 -0.91(-3.43%)
Aug 28, 2019 26.30 26.69 26.06 26.54 4,667,567 +0.27(+1.03%)
Aug 27, 2019 25.56 26.37 25.56 26.27 5,327,000 +0.78(+3.06%)
Aug 26, 2019 25.65 25.85 25.32 25.49 3,873,641 +0.04(+0.16%)
Aug 23, 2019 25.04 25.61 24.93 25.45 5,179,843 +0.49(+1.96%)
Aug 22, 2019 24.66 24.98 24.58 24.96 3,305,325 +0.16(+0.65%)
Aug 21, 2019 24.61 24.90 24.42 24.80 5,507,736 -0.08(-0.32%)
Aug 20, 2019 24.29 24.93 24.23 24.88 5,737,354 +0.76(+3.15%)
Aug 19, 2019 23.92 24.46 23.72 24.12 7,061,428 -0.26(-1.07%)
Aug 16, 2019 24.30 24.49 23.97 24.38 4,624,341 -0.11(-0.45%)
Aug 15, 2019 24.22 24.50 23.97 24.49 4,630,636 +0.28(+1.16%)
Aug 14, 2019 24.37 24.50 24.00 24.21 6,661,022 +0.24(+1.00%)
Aug 13, 2019 24.40 24.45 23.14 23.97 7,588,385 +0.17(+0.71%)
Aug 12, 2019 24.49 24.67 23.70 23.80 4,077,322 -0.16(-0.67%)
Aug 09, 2019 23.93 24.32 23.86 23.96 3,935,758 -0.10(-0.42%)
Aug 08, 2019 23.58 24.16 23.35 24.06 4,442,037 +0.01(+0.04%)
Aug 07, 2019 23.95 24.56 23.91 24.05 9,913,082 +0.73(+3.13%)
Aug 06, 2019 23.00 23.67 22.92 23.32 6,181,433 +0.99(+4.43%)
Aug 02, 2019 22.33 22.33 22.33 0 -0.10(-0.45%)
Aug 01, 2019 20.92 22.62 20.92 22.43 7,266,798 +0.98(+4.57%)
Jul 31, 2019 22.35 22.36 21.10 21.45 8,440,338 -0.93(-4.16%)
Jul 30, 2019 22.70 22.81 22.33 22.38 4,443,957 -0.25(-1.10%)
Jul 29, 2019 22.50 22.65 22.35 22.63 3,374,000 +0.17(+0.76%)
Jul 26, 2019 22.49 22.70 22.42 22.46 2,382,828 +0.03(+0.13%)
Jul 25, 2019 22.70 22.80 22.24 22.43 3,640,480 -0.39(-1.71%)
Jul 24, 2019 22.90 22.96 22.71 22.82 5,077,117 +0.11(+0.48%)
Jul 23, 2019 22.67 22.95 22.43 22.71 4,706,194 -0.06(-0.26%)
Jul 22, 2019 22.50 22.80 22.40 22.77 3,992,773 +0.27(+1.20%)
Jul 19, 2019 22.35 22.84 22.27 22.50 5,856,229 +0.04(+0.18%)
Jul 18, 2019 21.73 22.64 21.56 22.46 8,542,930 +0.63(+2.89%)
Jul 17, 2019 21.19 21.86 21.12 21.83 4,183,387 +0.80(+3.80%)
Jul 16, 2019 21.12 21.37 21.02 21.03 3,945,294 -0.28(-1.31%)
Jul 15, 2019 21.55 21.71 21.17 21.31 2,907,173 -0.20(-0.93%)
Jul 12, 2019 21.44 21.58 21.26 21.51 2,704,523 +0.10(+0.47%)
Jul 11, 2019 21.44 21.81 21.34 21.41 4,078,126 -0.22(-1.02%)
Jul 10, 2019 21.23 21.64 21.02 21.63 4,481,017 +0.54(+2.56%)
Jul 09, 2019 20.72 21.15 20.60 21.09 3,492,047 +0.33(+1.59%)
Jul 08, 2019 20.68 20.90 20.48 20.76 5,286,398 +0.09(+0.44%)
Jul 05, 2019 20.40 20.74 19.95 20.67 5,581,707 -0.43(-2.04%)
Jul 04, 2019 20.70 21.13 20.66 21.10 888,037 +0.17(+0.81%)
Jul 03, 2019 20.62 21.09 20.30 20.93 4,021,723 +0.46(+2.25%)
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.