Barrick Gold Corporation (TSX: ABX )

24.23 +0.17 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 23.99 24.33 23.63 24.23 3,348,686 +0.17(+0.71%)
Jun 23, 2022 25.17 25.38 23.91 24.06 3,091,685 -1.05(-4.18%)
Jun 22, 2022 25.37 25.72 25.04 25.11 9,093,599 -0.19(-0.75%)
Jun 21, 2022 25.33 25.66 25.28 25.30 8,535,361 -0.31(-1.21%)
Jun 20, 2022 25.54 25.77 25.52 25.61 3,742,952 +0.12(+0.47%)
Jun 17, 2022 25.81 25.95 25.22 25.49 14,042,360 -0.39(-1.51%)
Jun 16, 2022 25.25 26.08 24.93 25.88 3,739,211 +0.67(+2.66%)
Jun 15, 2022 25.75 25.84 24.75 25.21 4,623,999 +0.00(+0.00%)
Jun 14, 2022 25.94 26.07 25.02 25.21 7,942,755 -0.72(-2.78%)
Jun 13, 2022 26.16 26.45 25.79 25.93 6,834,671 -0.96(-3.57%)
Jun 10, 2022 25.35 27.01 25.22 26.89 9,799,349 +1.36(+5.33%)
Jun 09, 2022 25.99 26.08 25.42 25.53 9,240,708 -0.55(-2.11%)
Jun 08, 2022 25.87 26.24 25.75 26.08 3,394,678 +0.10(+0.38%)
Jun 07, 2022 25.64 26.03 25.63 25.98 2,750,630 +0.22(+0.85%)
Jun 06, 2022 26.13 26.17 25.63 25.76 4,559,202 -0.28(-1.08%)
Jun 03, 2022 26.07 26.28 25.95 26.04 1,780,898 -0.36(-1.36%)
Jun 02, 2022 26.17 26.58 26.13 26.40 2,912,690 +0.64(+2.48%)
Jun 01, 2022 26.03 26.19 25.58 25.76 2,234,062 -0.15(-0.58%)
May 31, 2022 26.29 26.63 25.71 25.91 12,052,019 -0.60(-2.26%)
May 30, 2022 26.36 26.51 26.30 26.51 685,406 +0.33(+1.26%)
May 27, 2022 26.54 26.58 26.04 26.18 9,107,572 -0.19(-0.72%)
May 26, 2022 26.80 27.02 26.27 26.37 10,456,113 -0.82(-3.02%)
May 25, 2022 27.05 27.34 26.94 27.19 3,177,327 -0.11(-0.40%)
May 24, 2022 26.65 27.42 26.44 27.30 6,152,275 +0.65(+2.44%)
May 20, 2022 26.65 0 +0.09(+0.34%)
May 19, 2022 25.84 26.75 25.76 26.56 14,534,306 +1.11(+4.36%)
May 18, 2022 26.15 26.25 25.42 25.45 7,474,978 -0.79(-3.01%)
May 17, 2022 26.71 26.74 26.15 26.24 4,812,766 -0.12(-0.46%)
May 16, 2022 26.35 26.54 26.21 26.36 7,277,977 -0.03(-0.11%)
May 13, 2022 26.32 26.78 26.09 26.39 4,455,441 -0.13(-0.49%)
May 12, 2022 27.00 27.40 26.20 26.52 3,312,791 -1.06(-3.84%)
May 11, 2022 27.87 28.30 27.49 27.58 5,282,117 -0.15(-0.54%)
May 10, 2022 28.18 28.40 27.41 27.73 4,911,481 -0.20(-0.72%)
May 09, 2022 28.27 28.68 27.86 27.93 5,455,508 -0.95(-3.29%)
May 06, 2022 28.80 29.12 28.64 28.88 4,271,374 -0.08(-0.28%)
May 05, 2022 29.89 29.90 28.62 28.96 5,168,224 -0.57(-1.93%)
May 04, 2022 29.05 29.57 28.63 29.53 5,428,880 +0.74(+2.57%)
May 03, 2022 28.64 29.12 28.53 28.79 2,435,829 +0.27(+0.95%)
May 02, 2022 28.10 28.66 27.76 28.52 5,803,469 -0.13(-0.45%)
Apr 29, 2022 28.95 29.16 28.63 28.65 2,922,382 -0.06(-0.21%)
Apr 28, 2022 28.58 28.88 28.34 28.71 2,821,240 +0.20(+0.70%)
Apr 27, 2022 28.68 28.89 28.42 28.51 2,778,905 -0.15(-0.52%)
Apr 26, 2022 29.21 29.41 28.58 28.66 3,879,807 -0.28(-0.97%)
Apr 25, 2022 28.97 29.24 28.36 28.94 5,280,882 -1.24(-4.11%)
Apr 22, 2022 29.91 30.57 29.78 30.18 3,808,464 -0.26(-0.85%)
Apr 21, 2022 31.16 31.22 29.96 30.44 3,608,902 -1.13(-3.58%)
Apr 20, 2022 31.38 31.60 31.11 31.57 3,439,225 +0.02(+0.06%)
Apr 19, 2022 31.64 32.04 31.31 31.55 2,454,496 -0.46(-1.44%)
Apr 18, 2022 32.26 32.78 31.98 32.01 3,085,742 +0.22(+0.69%)
Apr 14, 2022 31.79 0 -0.35(-1.09%)
Apr 13, 2022 32.50 32.66 32.09 32.14 2,880,513 -0.03(-0.09%)
Apr 12, 2022 32.45 32.66 31.91 32.17 3,069,138 +0.07(+0.22%)
Apr 11, 2022 32.50 32.68 31.80 32.10 4,189,814 +0.16(+0.50%)
Apr 08, 2022 31.45 32.08 31.43 31.94 3,533,045 +0.61(+1.95%)
Apr 07, 2022 30.95 31.55 30.86 31.33 3,872,810 +0.47(+1.52%)
Apr 06, 2022 30.67 31.11 30.58 30.86 2,982,853 +0.32(+1.05%)
Apr 05, 2022 31.02 31.60 30.40 30.54 3,389,941 -0.51(-1.64%)
Apr 04, 2022 31.31 31.36 30.70 31.05 2,796,898 -0.16(-0.51%)
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.