Barrick Gold Corporation (TSX: ABX )

21.17 -0.19 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 21.35 21.40 21.13 21.17 1,466,191 -0.19(-0.89%)
Mar 15, 2024 21.22 21.38 21.11 21.36 11,387,007 +0.04(+0.19%)
Mar 14, 2024 21.37 21.39 21.11 21.32 2,539,566 -0.22(-1.02%)
Mar 13, 2024 21.15 21.58 21.09 21.54 4,053,645 +0.43(+2.04%)
Mar 12, 2024 21.05 21.16 20.82 21.11 3,003,667 -0.30(-1.40%)
Mar 11, 2024 21.25 21.46 21.24 21.41 4,764,665 +0.12(+0.56%)
Mar 08, 2024 21.50 21.63 21.21 21.29 2,912,101 -0.12(-0.56%)
Mar 07, 2024 21.55 21.65 21.35 21.41 2,762,470 +0.15(+0.71%)
Mar 06, 2024 21.31 21.60 21.14 21.26 4,024,719 +0.13(+0.62%)
Mar 05, 2024 21.35 21.44 21.12 21.13 4,062,090 +0.15(+0.71%)
Mar 04, 2024 20.49 21.07 20.40 20.98 3,181,868 +0.71(+3.50%)
Mar 01, 2024 20.03 20.37 19.81 20.27 4,902,086 +0.48(+2.43%)
Feb 29, 2024 19.90 20.05 19.79 19.79 7,178,233 +0.35(+1.80%)
Feb 28, 2024 19.50 19.52 19.37 19.44 6,723,835 -0.20(-1.02%)
Feb 27, 2024 19.84 19.87 19.63 19.64 2,688,294 -0.15(-0.76%)
Feb 26, 2024 19.59 19.80 19.49 19.79 2,995,469 -0.11(-0.55%)
Feb 23, 2024 19.47 19.92 19.38 19.90 3,273,526 +0.48(+2.47%)
Feb 22, 2024 19.73 19.74 19.39 19.42 3,627,066 -0.50(-2.51%)
Feb 21, 2024 19.89 19.94 19.59 19.92 2,622,984 -0.01(-0.05%)
Feb 20, 2024 19.97 20.18 19.77 19.93 2,953,152 +0.19(+0.96%)
Feb 16, 2024 19.74 0 +0.08(+0.41%)
Feb 15, 2024 19.34 19.73 19.25 19.66 2,766,578 +0.62(+3.26%)
Feb 14, 2024 19.41 19.42 18.65 19.04 3,642,486 -0.14(-0.73%)
Feb 13, 2024 19.58 19.64 19.04 19.18 4,902,432 -0.61(-3.08%)
Feb 12, 2024 19.71 19.90 19.59 19.79 1,999,679 +0.07(+0.35%)
Feb 09, 2024 19.93 19.93 19.62 19.72 2,032,042 -0.23(-1.15%)
Feb 08, 2024 20.07 20.16 19.84 19.95 3,103,192 -0.18(-0.89%)
Feb 07, 2024 20.20 20.30 20.06 20.13 2,523,053 -0.13(-0.64%)
Feb 06, 2024 20.58 20.63 20.26 20.26 2,182,973 -0.27(-1.32%)
Feb 05, 2024 20.48 20.67 20.40 20.53 2,942,778 -0.22(-1.06%)
Feb 02, 2024 20.84 20.87 20.47 20.75 3,142,120 -0.55(-2.58%)
Feb 01, 2024 21.20 21.49 21.11 21.30 2,887,228 +0.30(+1.43%)
Jan 31, 2024 21.10 21.49 20.89 21.00 3,145,560 -0.01(-0.05%)
Jan 30, 2024 21.22 21.34 20.91 21.01 3,152,319 -0.05(-0.24%)
Jan 29, 2024 21.05 21.12 20.80 21.06 1,857,065 +0.17(+0.81%)
Jan 26, 2024 21.02 21.27 20.87 20.89 1,919,132 -0.14(-0.67%)
Jan 25, 2024 21.17 21.19 20.97 21.03 2,524,185 +0.01(+0.05%)
Jan 24, 2024 21.83 21.97 21.01 21.02 3,000,487 -0.55(-2.55%)
Jan 23, 2024 21.23 21.65 21.15 21.57 3,597,035 +0.54(+2.57%)
Jan 22, 2024 20.73 21.08 20.62 21.03 2,320,180 +0.05(+0.24%)
Jan 19, 2024 21.02 21.09 20.85 20.98 4,920,033 +0.03(+0.14%)
Jan 18, 2024 21.06 21.09 20.72 20.95 3,730,097 -0.07(-0.33%)
Jan 17, 2024 21.05 21.23 20.85 21.02 3,702,698 -0.53(-2.46%)
Jan 16, 2024 23.31 23.33 21.54 21.55 6,488,172 -2.08(-8.80%)
Jan 15, 2024 23.79 23.81 23.60 23.63 355,505 -0.01(-0.04%)
Jan 12, 2024 23.45 23.79 23.42 23.64 2,238,512 +0.66(+2.87%)
Jan 11, 2024 23.24 23.40 22.77 22.98 1,771,650 -0.24(-1.03%)
Jan 10, 2024 23.31 23.44 23.02 23.22 2,081,742 -0.11(-0.47%)
Jan 09, 2024 23.70 23.70 23.30 23.33 2,136,546 -0.30(-1.27%)
Jan 08, 2024 23.22 23.97 23.19 23.63 2,844,161 +0.26(+1.11%)
Jan 05, 2024 23.22 23.57 23.06 23.37 2,091,968 +0.17(+0.73%)
Jan 04, 2024 23.15 23.32 22.78 23.20 1,689,206 +0.06(+0.26%)
Jan 03, 2024 23.27 23.49 22.81 23.14 2,606,021 -0.69(-2.90%)
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.