Skip to main content

Barrick Gold Corporation (TSX: ABX )

21.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.12 35.31 34.63 34.92 4,277,725 -0.08(-0.23%)
Feb 27, 2007 35.80 36.18 34.43 35.00 3,493,274 -1.36(-3.74%)
Feb 26, 2007 36.69 36.69 35.92 36.36 6,335,793 +0.37(+1.03%)
Feb 23, 2007 36.90 37.02 35.97 35.99 3,399,402 -0.48(-1.32%)
Feb 22, 2007 37.32 37.80 36.38 36.47 3,461,882 -0.78(-2.09%)
Feb 21, 2007 36.35 37.50 35.76 37.25 4,299,382 +0.92(+2.53%)
Feb 20, 2007 36.10 36.33 35.78 36.33 1,532,642 -0.05(-0.14%)
Feb 16, 2007 36.63 36.63 36.16 36.38 1,326,702 -0.26(-0.71%)
Feb 15, 2007 36.35 36.71 36.08 36.64 1,690,727 +0.09(+0.25%)
Feb 14, 2007 36.45 37.12 36.43 36.55 1,633,559 +0.43(+1.19%)
Feb 13, 2007 35.85 36.32 35.85 36.12 1,638,557 +0.48(+1.35%)
Feb 12, 2007 35.90 36.28 35.55 35.64 2,034,159 -0.43(-1.19%)
Feb 09, 2007 36.45 36.63 35.95 36.07 2,555,677 -0.30(-0.82%)
Feb 08, 2007 36.00 36.44 35.81 36.37 1,967,271 +0.48(+1.34%)
Feb 07, 2007 36.00 36.33 35.65 35.89 1,837,707 -0.21(-0.58%)
Feb 06, 2007 36.12 36.20 35.65 36.10 1,410,877 +0.11(+0.31%)
Feb 05, 2007 35.70 36.00 35.45 35.99 1,823,883 +0.48(+1.35%)
Feb 02, 2007 35.60 35.80 35.17 35.51 2,388,798 -0.09(-0.25%)
Feb 01, 2007 35.30 35.90 35.25 35.60 2,941,090 +0.78(+2.24%)
Jan 31, 2007 34.62 35.31 34.62 34.82 1,953,216 +0.09(+0.26%)
Jan 30, 2007 34.45 34.90 34.36 34.73 1,877,914 +0.37(+1.08%)
Jan 29, 2007 34.28 34.86 34.18 34.36 1,643,164 +0.06(+0.17%)
Jan 26, 2007 34.65 34.69 34.24 34.30 2,263,742 -0.35(-1.01%)
Jan 25, 2007 35.10 35.47 34.42 34.65 6,152,932 -0.24(-0.69%)
Jan 24, 2007 34.25 35.00 34.14 34.89 3,526,154 +0.26(+0.75%)
Jan 23, 2007 34.01 34.65 33.98 34.63 2,008,899 +1.20(+3.59%)
Jan 22, 2007 33.70 33.82 33.12 33.43 1,637,408 -0.08(-0.24%)
Jan 19, 2007 33.40 33.74 33.19 33.51 1,766,481 +0.22(+0.66%)
Jan 18, 2007 34.10 34.29 33.25 33.29 2,356,087 -0.67(-1.97%)
Jan 17, 2007 34.01 34.43 33.86 33.96 1,986,647 -0.10(-0.29%)
Jan 16, 2007 34.17 34.23 33.75 34.06 2,012,407 -0.05(-0.15%)
Jan 12, 2007 34.14 34.33 33.92 34.11 2,273,508 +0.20(+0.59%)
Jan 11, 2007 34.11 34.61 33.82 33.91 2,727,465 -0.18(-0.53%)
Jan 10, 2007 34.16 34.33 33.82 34.09 2,760,080 -0.47(-1.36%)
Jan 09, 2007 34.31 34.81 33.80 34.56 2,650,953 +0.10(+0.29%)
Jan 08, 2007 34.66 34.83 34.17 34.46 2,201,023 -0.12(-0.35%)
Jan 05, 2007 34.50 34.67 33.97 34.58 3,108,171 -0.42(-1.20%)
Jan 04, 2007 34.89 35.40 34.72 35.00 1,712,162 +0.00(+0.00%)
Jan 03, 2007 36.23 36.37 34.84 35.00 2,882,394 -0.85(-2.37%)
Dec 29, 2006 35.71 35.88 35.47 35.85 755,197 -0.05(-0.14%)
Dec 28, 2006 35.75 35.92 35.51 35.90 1,672,657 +0.41(+1.16%)
Dec 27, 2006 34.91 35.50 34.90 35.49 1,296,203 +1.13(+3.29%)
Dec 26, 2006 34.85 34.85 34.25 34.36 1,108,394 +0.00(+0.00%)
Dec 22, 2006 34.85 34.85 34.25 34.36 1,108,394 -0.35(-1.01%)
Dec 21, 2006 34.92 34.95 34.45 34.71 1,616,914 -0.04(-0.12%)
Dec 20, 2006 35.02 35.21 34.65 34.75 1,243,849 -0.52(-1.47%)
Dec 19, 2006 35.08 35.42 34.97 35.27 2,270,508 +0.34(+0.97%)
Dec 18, 2006 34.90 35.23 34.45 34.93 2,185,406 -0.19(-0.54%)
Dec 15, 2006 35.84 35.88 34.85 35.12 5,254,376 -0.58(-1.62%)
Dec 14, 2006 34.82 35.72 34.82 35.70 2,371,433 +0.81(+2.32%)
Dec 13, 2006 34.51 35.00 34.30 34.89 1,460,331 +0.22(+0.63%)
Dec 12, 2006 34.89 35.08 34.37 34.67 1,937,169 -0.24(-0.69%)
Dec 11, 2006 34.75 35.33 34.64 34.91 1,637,862 +0.21(+0.61%)
Dec 08, 2006 35.45 35.62 34.45 34.70 2,170,223 -0.67(-1.89%)
Dec 07, 2006 35.10 35.49 34.44 35.37 1,573,361 +0.47(+1.35%)
Dec 06, 2006 34.97 35.56 34.86 34.90 1,964,778 -0.41(-1.16%)
Dec 05, 2006 35.75 35.90 35.08 35.31 2,294,341 -0.58(-1.62%)
Dec 04, 2006 35.26 36.07 35.26 35.89 2,092,038 +0.27(+0.76%)
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.