Skip to main content

Barrick Gold Corporation (TSX: ABX )

25.84 +0.72 (+2.87%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 25.23 25.45 25.01 25.12 3,624,646 -0.13(-0.51%)
Jul 12, 2024 24.43 25.31 24.34 25.25 5,779,203 +0.51(+2.06%)
Jul 11, 2024 24.65 24.76 24.30 24.74 4,246,976 +0.49(+2.02%)
Jul 10, 2024 24.05 24.33 24.03 24.25 3,309,825 +0.46(+1.93%)
Jul 09, 2024 23.69 23.93 23.54 23.79 3,374,076 +0.07(+0.30%)
Jul 08, 2024 23.52 23.77 23.33 23.72 4,706,342 -0.06(-0.25%)
Jul 05, 2024 23.90 24.23 23.75 23.78 3,568,648 +0.09(+0.38%)
Jul 04, 2024 23.63 23.78 23.61 23.69 282,730 -0.03(-0.13%)
Jul 03, 2024 23.02 23.74 22.98 23.72 4,085,171 +1.01(+4.45%)
Jul 02, 2024 22.76 22.88 22.46 22.71 3,057,549 -0.11(-0.48%)
Jun 28, 2024 22.82 0 -0.25(-1.08%)
Jun 27, 2024 23.20 23.29 23.04 23.07 3,307,045 +0.05(+0.22%)
Jun 26, 2024 22.41 23.07 22.37 23.02 2,393,731 +0.36(+1.59%)
Jun 25, 2024 22.72 22.92 22.55 22.66 1,763,546 -0.17(-0.74%)
Jun 24, 2024 22.87 22.99 22.66 22.83 2,689,882 +0.15(+0.66%)
Jun 21, 2024 23.29 23.29 22.57 22.68 13,550,164 -0.53(-2.28%)
Jun 20, 2024 22.64 23.46 22.53 23.21 4,645,979 +0.59(+2.61%)
Jun 19, 2024 22.45 22.68 22.42 22.62 979,956 +0.10(+0.44%)
Jun 18, 2024 22.10 22.63 22.01 22.52 3,519,095 +0.37(+1.67%)
Jun 17, 2024 22.00 22.23 21.96 22.15 3,274,349 +0.14(+0.64%)
Jun 14, 2024 22.22 22.25 21.91 22.01 2,190,389 -0.05(-0.23%)
Jun 13, 2024 22.32 22.66 21.91 22.06 1,700,138 -0.44(-1.96%)
Jun 12, 2024 22.48 22.69 22.20 22.50 3,900,902 +0.24(+1.08%)
Jun 11, 2024 22.43 22.44 22.02 22.26 1,714,557 -0.37(-1.63%)
Jun 10, 2024 22.33 22.65 22.22 22.63 5,107,276 +0.40(+1.80%)
Jun 07, 2024 23.01 23.07 22.18 22.23 4,937,208 -1.45(-6.12%)
Jun 06, 2024 22.80 23.74 22.62 23.68 3,196,687 +0.81(+3.54%)
Jun 05, 2024 22.57 22.90 22.48 22.87 3,612,419 +0.33(+1.46%)
Jun 04, 2024 23.36 23.39 22.39 22.54 4,629,570 -1.22(-5.13%)
Jun 03, 2024 23.37 23.86 23.17 23.76 5,461,179 +0.51(+2.19%)
May 31, 2024 23.31 23.53 23.15 23.25 7,734,966 -0.17(-0.73%)
May 30, 2024 23.24 23.53 23.24 23.42 3,416,910 +0.19(+0.82%)
May 29, 2024 23.58 23.76 23.20 23.23 1,718,277 -0.57(-2.39%)
May 28, 2024 23.55 23.84 23.26 23.80 3,850,361 +0.16(+0.68%)
May 27, 2024 23.47 23.65 23.42 23.64 445,618 +0.37(+1.59%)
May 24, 2024 23.41 23.50 23.23 23.27 2,833,258 -0.02(-0.09%)
May 23, 2024 23.45 23.78 23.23 23.29 5,463,872 -0.37(-1.56%)
May 22, 2024 24.07 24.19 23.58 23.66 2,352,407 -0.65(-2.67%)
May 21, 2024 24.30 24.48 24.18 24.31 4,963,261 -0.02(-0.08%)
May 17, 2024 24.33 0 +0.49(+2.06%)
May 16, 2024 23.64 23.97 23.53 23.84 1,934,949 +0.12(+0.51%)
May 15, 2024 23.58 23.90 23.28 23.72 3,763,493 +0.32(+1.37%)
May 14, 2024 23.25 23.42 23.15 23.40 2,412,759 +0.25(+1.08%)
May 13, 2024 23.05 23.41 22.98 23.15 2,936,024 +0.01(+0.04%)
May 10, 2024 23.56 23.61 23.13 23.14 7,331,236 -0.16(-0.69%)
May 09, 2024 23.06 23.43 23.03 23.30 5,366,301 +0.32(+1.39%)
May 08, 2024 22.76 23.18 22.74 22.98 2,656,998 -0.01(-0.04%)
May 07, 2024 22.72 23.01 22.62 22.99 1,886,164 +0.20(+0.88%)
May 06, 2024 22.83 23.03 22.71 22.79 3,832,962 +0.27(+1.20%)
May 03, 2024 22.66 22.71 22.31 22.52 2,830,153 -0.14(-0.62%)
May 02, 2024 22.25 22.81 22.18 22.66 2,817,743 +0.14(+0.62%)
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.