Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.26 +0.27 (+1.23%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.99 27.00 26.45 26.56 3,057,898 -0.49(-1.81%)
May 05, 2023 26.62 27.39 26.58 27.05 3,181,004 -0.57(-2.06%)
May 04, 2023 27.34 28.19 27.29 27.62 7,190,659 +0.40(+1.47%)
May 03, 2023 27.17 27.38 26.83 27.22 3,257,267 +0.25(+0.93%)
May 02, 2023 25.73 27.03 25.73 26.97 4,641,193 +1.23(+4.78%)
May 01, 2023 26.22 26.40 25.72 25.74 2,210,596 -0.02(-0.08%)
Apr 28, 2023 26.04 26.14 25.68 25.76 3,179,885 -0.29(-1.11%)
Apr 27, 2023 25.71 26.09 25.60 26.05 7,324,311 +0.16(+0.62%)
Apr 26, 2023 26.38 26.48 25.85 25.89 2,256,178 -0.25(-0.96%)
Apr 25, 2023 25.84 26.28 25.63 26.14 2,698,502 +0.30(+1.16%)
Apr 24, 2023 25.72 25.90 25.49 25.84 3,438,421 +0.03(+0.12%)
Apr 21, 2023 25.86 26.08 25.54 25.81 3,309,133 -0.06(-0.23%)
Apr 20, 2023 26.04 26.16 25.81 25.87 2,662,821 -0.02(-0.08%)
Apr 19, 2023 25.52 26.01 25.50 25.89 2,607,999 -0.13(-0.50%)
Apr 18, 2023 25.94 26.39 25.94 26.02 2,364,025 +0.08(+0.31%)
Apr 17, 2023 26.01 26.11 25.68 25.94 2,993,533 -0.35(-1.33%)
Apr 14, 2023 26.35 26.41 25.85 26.29 3,743,508 -0.47(-1.76%)
Apr 13, 2023 26.75 27.05 26.39 26.76 5,681,195 +0.37(+1.40%)
Apr 12, 2023 26.62 26.75 26.25 26.39 3,654,355 +0.22(+0.84%)
Apr 11, 2023 26.42 26.72 26.15 26.17 3,097,904 -0.12(-0.46%)
Apr 10, 2023 26.30 26.43 26.14 26.29 3,392,036 -0.30(-1.13%)
Apr 06, 2023 26.59 0 +0.10(+0.38%)
Apr 05, 2023 26.65 26.96 26.20 26.49 7,369,496 +0.10(+0.38%)
Apr 04, 2023 25.20 26.53 25.18 26.39 4,870,079 +1.16(+4.60%)
Apr 03, 2023 25.06 25.55 24.87 25.23 5,121,423 +0.14(+0.56%)
Mar 31, 2023 25.21 25.37 24.88 25.09 3,331,045 -0.10(-0.40%)
Mar 30, 2023 25.21 25.33 24.91 25.19 2,845,004 +0.05(+0.20%)
Mar 29, 2023 25.13 25.43 25.01 25.14 2,944,636 -0.28(-1.10%)
Mar 28, 2023 25.36 25.49 25.14 25.42 7,110,786 +0.16(+0.63%)
Mar 27, 2023 24.63 25.28 24.54 25.26 6,217,708 -0.18(-0.71%)
Mar 24, 2023 25.37 25.73 25.15 25.44 4,339,085 +0.35(+1.39%)
Mar 23, 2023 24.87 25.33 24.68 25.09 5,809,686 +0.38(+1.54%)
Mar 22, 2023 24.31 24.88 24.22 24.71 4,879,144 +0.46(+1.90%)
Mar 21, 2023 24.43 24.45 23.92 24.25 5,045,821 -0.64(-2.57%)
Mar 20, 2023 25.02 25.28 24.73 24.89 9,821,960 +0.00(+0.00%)
Mar 17, 2023 24.34 25.10 24.02 24.89 15,256,375 +1.03(+4.32%)
Mar 16, 2023 24.12 24.18 23.38 23.86 6,848,116 -0.19(-0.79%)
Mar 15, 2023 24.04 24.16 23.64 24.05 8,969,172 +0.72(+3.09%)
Mar 14, 2023 23.29 23.43 23.04 23.33 6,906,408 -0.05(-0.21%)
Mar 13, 2023 22.86 23.73 22.82 23.38 10,527,521 +1.37(+6.22%)
Mar 10, 2023 21.90 22.47 21.89 22.01 10,572,244 +0.49(+2.28%)
Mar 09, 2023 21.69 21.82 21.43 21.52 10,348,173 -0.02(-0.09%)
Mar 08, 2023 21.70 21.96 21.50 21.54 5,858,264 -0.14(-0.65%)
Mar 07, 2023 22.00 22.06 21.56 21.68 5,246,481 -0.53(-2.39%)
Mar 06, 2023 22.35 22.44 22.04 22.21 11,087,232 -0.26(-1.16%)
Mar 03, 2023 22.55 22.59 22.26 22.47 2,652,222 +0.21(+0.94%)
Mar 02, 2023 22.04 22.28 21.96 22.26 4,629,757 +0.04(+0.18%)
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.