Skip to main content

Barrick Gold Corporation (TSX: ABX )

21.99 +0.89 (+4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.92 23.29 22.80 22.82 3,683,889 +0.10(+0.44%)
Apr 27, 2017 22.96 23.07 22.56 22.72 3,456,448 -0.33(-1.43%)
Apr 26, 2017 23.18 23.23 22.60 23.05 4,645,832 +0.16(+0.70%)
Apr 25, 2017 24.80 24.80 22.89 22.89 8,964,180 -2.82(-10.97%)
Apr 24, 2017 25.51 26.01 25.34 25.71 2,774,469 -0.27(-1.04%)
Apr 21, 2017 25.90 26.19 25.65 25.98 2,194,087 +0.12(+0.46%)
Apr 20, 2017 25.57 26.01 25.36 25.86 3,474,996 +0.38(+1.49%)
Apr 19, 2017 26.21 26.40 25.33 25.48 4,296,102 -0.89(-3.38%)
Apr 18, 2017 26.50 26.52 26.11 26.37 3,523,739 -0.02(-0.08%)
Apr 17, 2017 26.44 26.61 26.31 26.39 8,169,747 -0.03(-0.11%)
Apr 13, 2017 26.86 26.92 26.29 26.42 3,002,126 -0.42(-1.56%)
Apr 12, 2017 26.69 27.03 26.43 26.84 3,285,361 +0.05(+0.19%)
Apr 11, 2017 26.31 26.83 26.21 26.79 3,856,288 +0.80(+3.08%)
Apr 10, 2017 25.49 26.04 25.25 25.99 2,566,862 +0.35(+1.37%)
Apr 07, 2017 26.28 26.36 25.41 25.64 8,050,627 -0.23(-0.89%)
Apr 06, 2017 25.98 26.05 25.68 25.87 2,261,918 -0.14(-0.54%)
Apr 05, 2017 25.81 26.15 25.54 26.01 3,404,194 -0.09(-0.34%)
Apr 04, 2017 26.03 26.24 25.97 26.10 5,772,383 +0.25(+0.97%)
Apr 03, 2017 25.33 25.86 25.30 25.85 5,389,733 +0.59(+2.34%)
Mar 31, 2017 25.18 25.60 24.97 25.26 2,713,686 +0.14(+0.56%)
Mar 30, 2017 25.37 25.48 24.86 25.12 2,184,239 -0.45(-1.76%)
Mar 29, 2017 25.43 25.68 25.32 25.57 2,034,226 +0.02(+0.08%)
Mar 28, 2017 26.14 26.41 25.44 25.55 3,040,632 -0.65(-2.48%)
Mar 27, 2017 26.23 26.47 25.98 26.20 3,248,106 +0.48(+1.87%)
Mar 24, 2017 25.73 25.95 25.64 25.72 2,261,793 -0.12(-0.46%)
Mar 23, 2017 26.05 26.20 25.45 25.84 3,212,162 -0.14(-0.54%)
Mar 22, 2017 26.28 26.48 25.79 25.98 3,830,073 -0.01(-0.04%)
Mar 21, 2017 25.41 26.13 25.37 25.99 3,837,266 +0.53(+2.08%)
Mar 20, 2017 25.24 25.50 25.14 25.46 2,341,966 +0.32(+1.27%)
Mar 17, 2017 25.28 25.61 25.02 25.14 8,914,558 -0.07(-0.28%)
Mar 16, 2017 25.86 25.92 25.12 25.21 4,716,586 -0.12(-0.47%)
Mar 15, 2017 24.14 25.39 23.84 25.33 4,796,580 +1.34(+5.59%)
Mar 14, 2017 24.57 24.94 23.90 23.99 3,352,288 -0.55(-2.24%)
Mar 13, 2017 24.67 24.72 24.26 24.54 2,306,348 +0.03(+0.12%)
Mar 10, 2017 23.97 24.59 23.92 24.51 2,503,365 +0.62(+2.60%)
Mar 09, 2017 24.04 24.27 23.87 23.89 2,390,851 -0.17(-0.71%)
Mar 08, 2017 23.61 24.24 23.34 24.06 2,521,270 +0.21(+0.88%)
Mar 07, 2017 23.81 24.12 23.60 23.85 4,174,773 -0.23(-0.96%)
Mar 06, 2017 24.34 24.37 23.88 24.08 2,756,485 -0.35(-1.43%)
Mar 03, 2017 24.06 24.66 23.81 24.43 4,312,985 +0.32(+1.33%)
Mar 02, 2017 24.60 24.76 24.00 24.11 4,520,078 -1.12(-4.44%)
Mar 01, 2017 24.29 25.49 24.17 25.23 4,515,604 +0.72(+2.94%)
Feb 28, 2017 25.29 25.55 24.24 24.51 5,521,932 -0.22(-0.89%)
Feb 27, 2017 25.66 26.38 24.73 24.73 7,154,736 -0.86(-3.36%)
Feb 24, 2017 26.18 26.25 25.55 25.59 2,833,638 -0.24(-0.93%)
Feb 23, 2017 26.49 26.54 25.82 25.83 2,847,750 -0.27(-1.03%)
Feb 22, 2017 26.41 26.46 25.76 26.10 5,435,393 -0.35(-1.32%)
Feb 21, 2017 26.25 26.49 25.94 26.45 2,993,657 +0.04(+0.15%)
Feb 17, 2017 26.41 26.41 26.41 0 -0.40(-1.49%)
Feb 16, 2017 25.84 27.07 25.69 26.81 6,296,497 +1.53(+6.05%)
Feb 15, 2017 24.96 25.34 24.70 25.28 2,867,955 +0.10(+0.40%)
Feb 14, 2017 25.52 25.52 24.99 25.18 3,308,573 -0.20(-0.79%)
Feb 13, 2017 25.25 25.49 25.17 25.38 2,827,196 -0.13(-0.51%)
Feb 10, 2017 24.69 25.52 24.61 25.51 3,899,632 +0.33(+1.31%)
Feb 09, 2017 25.74 25.74 25.01 25.18 3,107,824 -0.57(-2.21%)
Feb 08, 2017 25.66 25.84 25.47 25.75 3,225,089 +0.30(+1.18%)
Feb 07, 2017 25.30 25.65 25.03 25.45 3,216,042 +0.05(+0.20%)
Feb 06, 2017 25.00 25.41 24.85 25.40 3,179,995 +0.73(+2.96%)
Feb 03, 2017 24.61 24.93 24.46 24.67 2,653,387 -0.01(-0.04%)
Feb 02, 2017 24.65 24.71 24.22 24.68 4,153,944 +0.57(+2.36%)
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.