Indicators

Barrick Gold Corporation (TSX: ABX )

23.30 +0.32 (+1.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.25	38.58	37.78	37.78	2,656,667	-0.95(-2.45%)
Aug 28, 2009	38.07	38.85	37.73	38.73	3,294,861	+1.18(+3.14%)
Aug 27, 2009	37.25	37.60	36.62	37.55	1,835,461	+0.07(+0.19%)
Aug 26, 2009	37.22	37.75	37.20	37.48	1,675,856	+0.00(+0.00%)
Aug 25, 2009	37.40	37.67	37.06	37.48	2,614,575	+0.48(+1.30%)
Aug 24, 2009	37.70	37.85	36.97	37.00	1,831,534	-0.60(-1.60%)
Aug 21, 2009	37.87	37.91	37.40	37.60	2,075,716	+0.59(+1.59%)
Aug 20, 2009	37.00	37.52	36.95	37.01	1,582,253	-0.05(-0.13%)
Aug 19, 2009	36.50	37.49	36.25	37.06	2,335,723	+0.14(+0.38%)
Aug 18, 2009	36.59	37.17	36.59	36.92	3,261,151	+0.65(+1.79%)
Aug 17, 2009	36.51	36.71	35.70	36.27	2,319,598	-1.13(-3.02%)
Aug 14, 2009	37.30	37.52	36.66	37.40	1,706,887	+0.11(+0.29%)
Aug 13, 2009	37.12	37.73	36.75	37.29	3,033,016	+0.82(+2.25%)
Aug 12, 2009	36.83	37.18	36.35	36.47	3,552,387	-0.57(-1.54%)
Aug 11, 2009	37.48	37.75	36.87	37.04	3,073,246	-0.22(-0.59%)
Aug 10, 2009	37.25	37.38	36.87	37.26	1,571,850	-0.36(-0.96%)
Aug 07, 2009	38.49	38.71	37.59	37.62	2,289,109	-0.70(-1.83%)
Aug 06, 2009	39.15	39.33	38.10	38.32	2,866,270	-0.53(-1.36%)
Aug 05, 2009	39.08	39.14	38.04	38.85	3,144,345	-0.05(-0.13%)

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.