Indicators

Barrick Gold Corporation (TSX: ABX )

22.98 -0.01 (-0.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	40.99	40.99	37.31	38.45	7,674,290	-0.92(-2.34%)
Feb 26, 2009	38.18	39.53	37.38	39.37	7,981,951	+0.28(+0.72%)
Feb 25, 2009	39.16	41.79	38.96	39.09	6,051,907	-0.16(-0.41%)
Feb 24, 2009	44.25	44.25	38.95	39.25	7,965,710	-5.43(-12.15%)
Feb 23, 2009	44.85	45.40	44.00	44.68	4,093,810	-1.40(-3.04%)
Feb 20, 2009	46.99	47.25	44.74	46.08	5,921,512	+0.18(+0.39%)
Feb 19, 2009	47.29	48.40	45.61	45.90	5,092,291	-2.50(-5.17%)
Feb 18, 2009	47.00	48.76	45.58	48.40	6,262,922	+1.21(+2.56%)
Feb 17, 2009	49.00	49.66	46.71	47.19	7,188,962	+0.49(+1.05%)
Feb 13, 2009	47.87	47.87	46.70	46.70	3,215,006	-1.83(-3.77%)
Feb 12, 2009	47.70	48.81	47.70	48.53	3,914,706	+0.61(+1.27%)
Feb 11, 2009	47.00	49.10	46.38	47.92	7,042,491	+1.73(+3.75%)
Feb 10, 2009	47.19	47.89	45.97	46.19	4,228,142	+0.37(+0.81%)
Feb 09, 2009	46.90	47.58	45.58	45.82	3,596,455	-2.18(-4.54%)
Feb 06, 2009	47.15	49.00	47.14	48.00	3,740,153	+0.35(+0.73%)
Feb 05, 2009	46.99	47.74	46.05	47.65	4,820,674	+1.92(+4.20%)
Feb 04, 2009	45.06	45.99	44.94	45.73	4,078,800	+1.61(+3.65%)
Feb 03, 2009	45.00	45.67	43.48	44.12	4,451,993	-0.67(-1.50%)

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.