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 (%)
Feb 26, 2010 40.14 40.14 39.39 39.65 3,927,827 -0.04(-0.10%)
Feb 25, 2010 38.60 40.00 38.21 39.69 5,170,498 +0.98(+2.53%)
Feb 24, 2010 39.17 39.80 38.56 38.71 3,901,844 -0.66(-1.68%)
Feb 23, 2010 40.00 40.19 39.04 39.37 3,404,504 -0.70(-1.75%)
Feb 22, 2010 41.15 41.25 39.98 40.07 2,524,522 -0.93(-2.27%)
Feb 19, 2010 40.62 41.67 40.53 41.00 5,129,798 +0.06(+0.15%)
Feb 18, 2010 39.76 41.16 39.66 40.94 4,689,754 +1.29(+3.25%)
Feb 17, 2010 39.23 39.94 39.05 39.65 3,820,686 +0.62(+1.59%)
Feb 16, 2010 39.50 39.65 39.01 39.03 3,389,373 +0.29(+0.75%)
Feb 12, 2010 38.74 38.74 38.74 0 -0.20(-0.51%)
Feb 11, 2010 38.19 39.00 37.71 38.94 3,394,686 +1.04(+2.74%)
Feb 10, 2010 38.20 38.27 37.33 37.90 3,280,490 -0.45(-1.17%)
Feb 09, 2010 37.70 38.50 37.38 38.35 5,023,722 +1.31(+3.54%)
Feb 08, 2010 38.07 38.34 37.01 37.04 3,173,222 -1.41(-3.67%)
Feb 05, 2010 36.45 38.60 36.01 38.45 6,897,820 +2.00(+5.49%)
Feb 04, 2010 37.50 37.54 36.23 36.45 6,101,539 -1.60(-4.20%)
Feb 03, 2010 38.23 38.76 38.04 38.05 3,159,986 -0.25(-0.65%)
Feb 02, 2010 39.17 39.25 38.19 38.30 3,194,695 -0.50(-1.29%)
Feb 01, 2010 37.60 38.80 37.56 38.80 3,382,316 +1.68(+4.53%)
Jan 29, 2010 38.11 38.71 37.03 37.12 4,780,134 -1.20(-3.13%)
Jan 28, 2010 38.49 38.51 37.15 38.32 4,269,695 +0.28(+0.74%)
Jan 27, 2010 38.32 38.57 37.59 38.04 4,099,694 -0.34(-0.89%)
Jan 26, 2010 38.10 38.98 38.05 38.38 4,010,352 +0.31(+0.81%)
Jan 25, 2010 39.25 39.30 38.07 38.07 3,201,748 -0.59(-1.53%)
Jan 22, 2010 38.26 39.56 38.12 38.66 4,752,084 +0.35(+0.91%)
Jan 21, 2010 39.60 39.60 38.17 38.31 5,371,909 -1.39(-3.50%)
Jan 20, 2010 40.23 40.46 39.05 39.70 6,848,474 -1.21(-2.96%)
Jan 19, 2010 40.52 40.94 40.23 40.91 2,625,699 +0.59(+1.46%)
Jan 18, 2010 40.76 40.83 40.25 40.32 1,018,876 -0.20(-0.49%)
Jan 15, 2010 41.20 41.29 40.50 40.52 3,050,653 -0.86(-2.08%)
Jan 14, 2010 41.92 42.00 41.05 41.38 2,528,947 -0.57(-1.36%)
Jan 13, 2010 41.90 42.08 40.95 41.95 3,132,945 +0.03(+0.07%)
Jan 12, 2010 42.77 43.05 41.53 41.92 3,054,880 -1.08(-2.51%)
Jan 11, 2010 43.99 44.00 42.71 43.00 2,363,033 +0.26(+0.61%)
Jan 08, 2010 43.05 43.07 42.19 42.74 2,647,990 +0.10(+0.23%)
Jan 07, 2010 42.90 43.00 42.35 42.64 2,420,101 -0.54(-1.25%)
Jan 06, 2010 42.86 43.75 42.63 43.18 2,944,681 +0.70(+1.65%)
Jan 05, 2010 42.25 42.62 41.69 42.48 2,995,998 +0.40(+0.95%)
Jan 04, 2010 42.35 42.79 41.83 42.08 3,070,014 +0.62(+1.50%)
Dec 31, 2009 41.46 41.46 41.46 0 -0.24(-0.58%)
Dec 30, 2009 41.30 41.82 41.25 41.70 1,137,671 +0.23(+0.55%)
Dec 29, 2009 42.26 42.45 41.42 41.47 1,716,248 -0.98(-2.31%)
Dec 24, 2009 42.59 42.75 42.11 42.45 1,089,864 +0.27(+0.64%)
Dec 23, 2009 41.25 42.74 41.25 42.18 2,939,174 +0.98(+2.38%)
Dec 22, 2009 41.25 41.49 40.77 41.20 2,454,835 -0.13(-0.31%)
Dec 21, 2009 42.15 42.22 40.62 41.33 3,021,628 -0.17(-0.41%)
Dec 18, 2009 41.00 42.23 40.80 41.50 8,151,590 +0.45(+1.10%)
Dec 17, 2009 41.77 42.04 40.95 41.05 4,549,844 -1.24(-2.93%)
Dec 16, 2009 42.09 42.72 41.95 42.29 3,492,918 +0.78(+1.88%)
Dec 15, 2009 42.22 42.66 41.50 41.51 3,167,733 -0.71(-1.68%)
Dec 14, 2009 42.52 42.44 42.13 42.22 3,566,926 +0.32(+0.76%)
Dec 11, 2009 43.34 43.42 41.88 41.90 4,099,409 -1.19(-2.76%)
Dec 10, 2009 43.65 43.68 42.51 43.09 4,554,654 -0.43(-0.99%)
Dec 09, 2009 43.54 43.98 42.53 43.52 5,844,985 +0.42(+0.97%)
Dec 08, 2009 44.00 44.11 43.00 43.10 5,493,318 -1.53(-3.43%)
Dec 07, 2009 43.95 45.02 43.20 44.63 6,328,211 -0.47(-1.04%)
Dec 04, 2009 47.54 47.55 44.25 45.10 10,956,520 -4.32(-8.74%)
Dec 03, 2009 50.10 50.53 49.15 49.42 5,319,467 -1.01(-2.00%)
Dec 02, 2009 48.85 50.44 48.71 50.43 6,789,356 +2.23(+4.63%)
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.