Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.47 +0.48 (+2.18%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.06 23.16 22.71 22.71 5,148,122 -0.66(-2.82%)
Oct 28, 2021 24.02 24.05 23.34 23.37 3,080,600 -0.59(-2.46%)
Oct 27, 2021 24.06 24.25 23.77 23.96 2,212,782 -0.11(-0.46%)
Oct 26, 2021 24.04 24.07 1,797,619 -0.16(-0.66%)
Oct 25, 2021 24.46 24.46 24.19 24.23 3,164,267 +0.13(+0.54%)
Oct 22, 2021 24.29 24.72 24.06 24.10 2,872,902 +0.14(+0.58%)
Oct 21, 2021 23.80 24.00 23.69 23.96 1,774,005 +0.04(+0.17%)
Oct 20, 2021 24.06 24.23 23.84 23.92 2,287,570 +0.06(+0.25%)
Oct 19, 2021 24.03 24.10 23.57 23.86 2,198,214 +0.25(+1.06%)
Oct 18, 2021 23.56 23.81 23.39 23.61 2,683,094 -0.05(-0.21%)
Oct 15, 2021 23.56 23.81 23.25 23.66 4,568,094 -0.57(-2.35%)
Oct 14, 2021 24.20 24.40 24.00 24.23 3,838,743 +0.30(+1.25%)
Oct 13, 2021 23.54 24.15 23.51 23.93 3,178,911 +0.66(+2.84%)
Oct 12, 2021 23.05 23.48 22.82 23.27 3,868,276 +0.18(+0.78%)
Oct 08, 2021 23.09 23.09 23.09 0 -0.23(-0.99%)
Oct 07, 2021 23.10 23.40 23.07 23.32 2,662,464 +0.07(+0.30%)
Oct 06, 2021 22.81 23.25 22.74 23.25 3,315,682 +0.41(+1.80%)
Oct 05, 2021 22.89 22.89 22.39 22.84 3,309,400 -0.11(-0.48%)
Oct 04, 2021 22.62 23.18 22.62 22.95 2,313,374 +0.21(+0.92%)
Oct 01, 2021 22.89 22.90 22.48 22.74 3,600,640 -0.13(-0.57%)
Sep 30, 2021 22.50 23.04 22.49 22.87 4,444,118 +0.44(+1.96%)
Sep 29, 2021 23.00 23.05 22.41 22.43 3,827,667 -0.50(-2.18%)
Sep 28, 2021 22.50 23.00 22.30 22.93 4,043,791 +0.27(+1.19%)
Sep 27, 2021 22.86 23.08 22.62 22.66 3,547,180 -0.18(-0.79%)
Sep 24, 2021 22.96 23.20 22.82 22.84 2,709,191 -0.16(-0.70%)
Sep 23, 2021 23.20 23.26 22.88 23.00 4,238,477 -0.51(-2.17%)
Sep 22, 2021 23.73 23.98 23.50 23.51 2,794,283 -0.17(-0.72%)
Sep 21, 2021 24.04 24.14 23.68 23.68 2,002,015 -0.17(-0.71%)
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%)
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.