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 29, 2023 19.97 19.98 19.51 19.73 4,926,829 +0.07(+0.36%)
Sep 28, 2023 19.89 19.92 19.53 19.66 4,647,505 -0.12(-0.61%)
Sep 27, 2023 20.49 20.52 19.64 19.78 4,293,864 -0.77(-3.75%)
Sep 26, 2023 20.81 20.95 20.53 20.55 2,893,811 -0.39(-1.86%)
Sep 25, 2023 21.21 21.02 20.89 20.94 2,060,434 -0.36(-1.69%)
Sep 22, 2023 21.75 21.80 21.28 21.30 2,733,631 -0.31(-1.43%)
Sep 21, 2023 21.70 21.87 21.56 21.61 3,045,983 -0.52(-2.35%)
Sep 20, 2023 22.00 22.53 21.99 22.13 2,393,803 +0.18(+0.82%)
Sep 19, 2023 22.43 22.43 21.77 21.95 2,817,218 -0.57(-2.53%)
Sep 18, 2023 22.52 22.65 22.38 22.52 1,558,331 +0.01(+0.04%)
Sep 15, 2023 22.33 22.59 22.29 22.51 10,144,053 +0.45(+2.04%)
Sep 14, 2023 21.90 22.20 21.89 22.06 3,396,545 +0.23(+1.05%)
Sep 13, 2023 21.81 21.86 21.63 21.83 1,719,713 +0.05(+0.23%)
Sep 12, 2023 21.60 21.94 21.59 21.78 2,193,945 -0.04(-0.18%)
Sep 11, 2023 21.65 21.84 21.53 21.82 1,267,354 +0.27(+1.25%)
Sep 08, 2023 21.59 21.78 21.48 21.55 1,470,281 -0.07(-0.32%)
Sep 07, 2023 21.55 21.69 21.53 21.62 2,506,252 +0.02(+0.09%)
Sep 06, 2023 21.64 21.81 21.51 21.60 1,550,833 -0.12(-0.55%)
Sep 05, 2023 21.75 21.96 21.61 21.72 2,173,983 -0.23(-1.05%)
Sep 01, 2023 21.95 0 +0.05(+0.23%)
Aug 31, 2023 22.08 22.15 21.84 21.90 4,506,414 -0.22(-0.99%)
Aug 30, 2023 22.21 22.35 22.00 22.12 1,883,000 -0.06(-0.27%)
Aug 29, 2023 22.01 22.34 21.97 22.18 2,635,058 +0.15(+0.68%)
Aug 28, 2023 21.73 22.06 21.67 22.03 1,460,569 +0.39(+1.80%)
Aug 25, 2023 21.67 21.79 21.25 21.64 2,232,514 -0.04(-0.18%)
Aug 24, 2023 21.67 21.81 21.43 21.68 2,226,734 -0.12(-0.55%)
Aug 23, 2023 21.77 22.15 21.69 21.80 2,153,441 +0.31(+1.44%)
Aug 22, 2023 21.30 21.51 21.12 21.49 1,825,128 +0.22(+1.03%)
Aug 21, 2023 21.18 21.32 20.96 21.27 4,041,756 +0.12(+0.57%)
Aug 18, 2023 21.15 21.22 20.99 21.15 2,151,010 -0.06(-0.28%)
Aug 17, 2023 21.36 21.43 20.99 21.21 2,220,347 -0.12(-0.56%)
Aug 16, 2023 21.50 21.61 21.31 21.33 2,134,713 -0.28(-1.30%)
Aug 15, 2023 22.33 22.35 21.53 21.61 3,355,472 -0.81(-3.61%)
Aug 14, 2023 22.55 22.59 22.31 22.42 1,934,452 -0.31(-1.36%)
Aug 11, 2023 22.33 22.74 22.31 22.73 2,418,683 +0.35(+1.56%)
Aug 10, 2023 22.25 22.57 22.13 22.38 2,898,283 +0.27(+1.22%)
Aug 09, 2023 22.27 22.30 21.99 22.11 1,596,330 +0.09(+0.41%)
Aug 08, 2023 21.84 22.11 21.53 22.02 4,190,092 -0.02(-0.09%)
Aug 04, 2023 22.04 0 +0.24(+1.10%)
Aug 03, 2023 22.02 22.23 21.73 21.80 2,828,875 -0.27(-1.22%)
Aug 02, 2023 22.59 22.66 22.04 22.07 3,285,286 -0.57(-2.52%)
Aug 01, 2023 22.50 22.71 22.34 22.64 3,101,972 -0.14(-0.61%)
Jul 31, 2023 22.57 22.98 22.55 22.78 2,986,427 +0.30(+1.33%)
Jul 28, 2023 22.38 22.59 22.33 22.48 1,961,082 +0.27(+1.22%)
Jul 27, 2023 22.48 22.51 22.12 22.21 2,604,708 -0.55(-2.42%)
Jul 26, 2023 23.14 23.14 22.60 22.76 2,908,745 -0.34(-1.47%)
Jul 25, 2023 22.94 23.17 22.88 23.10 1,806,490 +0.22(+0.96%)
Jul 24, 2023 22.95 22.97 22.75 22.88 1,523,163 -0.08(-0.35%)
Jul 21, 2023 22.70 23.01 22.66 22.96 2,183,251 +0.21(+0.92%)
Jul 20, 2023 23.17 23.20 22.75 22.75 2,320,220 -0.48(-2.07%)
Jul 19, 2023 23.20 23.39 23.16 23.23 3,649,131 -0.01(-0.04%)
Jul 18, 2023 23.13 23.62 23.04 23.24 3,004,049 +0.31(+1.35%)
Jul 17, 2023 22.85 23.01 22.66 22.93 1,366,446 -0.02(-0.09%)
Jul 14, 2023 22.99 23.28 22.94 22.95 2,556,953 -0.12(-0.52%)
Jul 13, 2023 23.22 23.28 22.94 23.07 3,149,904 +0.03(+0.13%)
Jul 12, 2023 22.41 23.12 22.39 23.04 4,185,401 +0.94(+4.25%)
Jul 11, 2023 22.07 22.12 21.91 22.10 2,205,558 +0.14(+0.64%)
Jul 10, 2023 21.66 21.97 21.58 21.96 2,174,267 +0.25(+1.15%)
Jul 07, 2023 21.78 22.01 21.68 21.71 3,212,506 +0.01(+0.05%)
Jul 06, 2023 22.02 22.08 21.61 21.70 4,066,709 -0.47(-2.12%)
Jul 05, 2023 22.64 22.64 22.15 22.17 3,320,863 -0.30(-1.34%)
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.