Barrick Gold Corporation (TSX: ABX )

22.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 17.27 17.27 17.27 0 +0.38(+2.25%)
Jun 28, 2018 16.96 16.97 16.76 16.89 1,465,637 -0.11(-0.65%)
Jun 27, 2018 16.93 17.04 16.85 17.00 1,773,387 +0.05(+0.29%)
Jun 26, 2018 17.01 17.03 16.72 16.95 3,005,015 -0.17(-0.99%)
Jun 25, 2018 17.22 17.37 17.10 17.12 3,315,005 -0.23(-1.33%)
Jun 22, 2018 17.15 17.46 17.14 17.35 1,418,634 +0.25(+1.46%)
Jun 21, 2018 16.99 17.18 16.93 17.10 1,361,166 +0.03(+0.18%)
Jun 20, 2018 17.06 17.20 17.01 17.07 1,377,554 -0.02(-0.12%)
Jun 19, 2018 16.90 17.19 16.88 17.09 1,464,426 +0.16(+0.95%)
Jun 18, 2018 16.85 16.99 16.81 16.93 1,212,148 +0.03(+0.18%)
Jun 15, 2018 17.25 16.75 16.90 8,243,751 -0.35(-2.03%)
Jun 14, 2018 17.03 17.26 17.00 17.25 2,241,815 +0.29(+1.71%)
Jun 13, 2018 17.09 17.11 16.89 16.96 1,917,605 -0.18(-1.05%)
Jun 12, 2018 16.98 17.15 16.87 17.14 1,535,613 -0.03(-0.17%)
Jun 11, 2018 16.89 17.18 16.84 17.17 1,535,440 +0.30(+1.78%)
Jun 08, 2018 16.83 16.91 16.77 16.87 1,100,927 +0.05(+0.30%)
Jun 07, 2018 16.79 16.92 16.75 16.82 1,238,326 +0.04(+0.24%)
Jun 06, 2018 16.58 16.78 2,643,176 -0.04(-0.24%)
Jun 05, 2018 16.78 16.99 16.74 16.82 1,455,319 +0.15(+0.90%)
Jun 04, 2018 16.98 16.99 16.65 16.67 1,311,292 -0.27(-1.59%)
Jun 01, 2018 17.08 17.13 16.78 16.94 1,826,769 -0.13(-0.76%)
May 31, 2018 17.27 17.28 17.03 17.07 3,087,317 -0.18(-1.04%)
May 30, 2018 17.35 17.44 17.19 17.25 1,389,825 -0.10(-0.58%)
May 29, 2018 17.24 17.59 17.24 17.35 2,423,773 +0.13(+0.75%)
May 28, 2018 17.22 17.41 17.21 17.22 494,766 -0.13(-0.75%)
May 25, 2018 17.41 17.57 17.31 17.35 1,249,137 -0.03(-0.17%)
May 24, 2018 17.22 17.56 17.09 17.38 2,190,111 +0.29(+1.70%)
May 23, 2018 16.78 17.17 16.76 17.09 1,679,441 +0.26(+1.54%)
May 22, 2018 16.93 17.06 16.82 16.83 1,483,022 -0.12(-0.71%)
May 18, 2018 16.95 16.95 16.95 0 +0.04(+0.24%)
May 17, 2018 16.89 16.93 16.83 16.91 1,532,201 +0.00(+0.00%)
May 16, 2018 16.94 16.99 16.84 16.91 1,647,854 -0.01(-0.06%)
May 15, 2018 16.99 17.10 16.78 16.92 2,591,549 -0.33(-1.91%)
May 14, 2018 17.28 17.35 17.14 17.25 1,742,716 +0.02(+0.12%)
May 11, 2018 17.31 17.45 17.20 17.23 1,642,395 -0.02(-0.12%)
May 10, 2018 17.21 17.39 17.12 17.25 2,228,056 +0.11(+0.64%)
May 09, 2018 17.07 17.20 16.89 17.14 1,965,060 -0.03(-0.17%)
May 08, 2018 17.21 17.30 16.91 17.17 2,566,867 -0.04(-0.23%)
May 07, 2018 17.33 17.37 17.19 17.21 1,848,019 -0.13(-0.75%)
May 04, 2018 17.28 17.37 17.22 17.34 1,446,138 +0.03(+0.17%)
May 03, 2018 17.41 17.59 17.26 17.31 1,954,182 +0.09(+0.52%)
May 02, 2018 17.35 17.50 17.21 17.22 2,093,855 -0.07(-0.40%)
May 01, 2018 17.21 17.32 17.04 17.29 1,184,394 +0.01(+0.06%)
Apr 30, 2018 17.51 17.56 17.18 17.28 2,080,466 -0.39(-2.21%)
Apr 27, 2018 17.58 17.72 17.52 17.67 804,432 +0.11(+0.63%)
Apr 26, 2018 17.33 17.72 17.20 17.56 2,618,932 +0.24(+1.39%)
Apr 25, 2018 17.02 17.37 16.95 17.32 2,085,097 +0.17(+0.99%)
Apr 24, 2018 16.55 17.30 16.55 17.15 2,653,101 +0.57(+3.44%)
Apr 23, 2018 16.64 16.72 16.38 16.58 1,930,199 -0.18(-1.07%)
Apr 20, 2018 16.85 16.87 16.57 16.76 2,527,301 -0.13(-0.77%)
Apr 19, 2018 16.80 16.91 16.61 16.89 1,603,992 +0.15(+0.90%)
Apr 18, 2018 16.59 16.90 16.55 16.74 3,029,477 +0.35(+2.14%)
Apr 17, 2018 16.33 16.47 16.29 16.39 1,702,591 +0.02(+0.12%)
Apr 16, 2018 16.62 16.62 16.26 16.37 1,879,402 -0.22(-1.33%)
Apr 13, 2018 16.36 16.69 16.32 16.59 2,432,564 +0.42(+2.60%)
Apr 12, 2018 16.33 16.35 16.14 16.17 2,300,102 -0.28(-1.70%)
Apr 11, 2018 16.22 16.68 16.22 16.45 4,784,005 +0.36(+2.24%)
Apr 10, 2018 16.20 16.25 16.08 16.09 1,750,860 -0.05(-0.31%)
Apr 09, 2018 16.22 16.24 15.98 16.14 2,696,461 -0.05(-0.31%)
Apr 06, 2018 16.19 2,028,498 +0.14(+0.87%)
Apr 05, 2018 15.91 16.14 15.85 16.05 1,404,623 +0.06(+0.38%)
Apr 04, 2018 16.12 16.30 15.94 15.99 2,454,356 +0.02(+0.13%)
Apr 03, 2018 16.22 16.22 15.84 15.97 2,657,485 -0.36(-2.20%)
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.