Indicators

Barrick Gold Corporation (TSX: ABX )

23.38 +0.36 (+1.56%)

Streaming Delayed Price Updated: 4:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.25	31.50	30.85	31.03	1,665,209	-0.48(-1.52%)
Nov 29, 2005	31.87	31.93	31.15	31.51	1,549,100	-0.30(-0.94%)
Nov 28, 2005	32.09	32.33	31.73	31.81	947,935	-0.09(-0.28%)
Nov 25, 2005	32.14	32.35	31.90	31.90	927,758	+0.15(+0.47%)
Nov 23, 2005	32.30	32.39	31.75	31.75	2,750,247	-0.90(-2.76%)
Nov 22, 2005	32.50	32.83	32.15	32.65	4,747,861	+0.35(+1.08%)
Nov 21, 2005	32.00	32.30	31.44	32.30	1,623,497	+0.60(+1.89%)
Nov 18, 2005	31.95	31.99	31.35	31.70	1,334,302	-0.10(-0.31%)
Nov 17, 2005	32.03	32.49	31.69	31.80	3,841,684	+0.10(+0.32%)
Nov 16, 2005	30.75	31.70	30.66	31.70	3,775,794	+1.50(+4.97%)
Nov 15, 2005	30.98	30.98	30.17	30.20	1,670,385	-0.45(-1.47%)
Nov 14, 2005	31.00	31.35	30.56	30.65	1,917,276	-0.49(-1.57%)
Nov 11, 2005	30.32	31.14	30.06	31.14	2,006,485	+0.82(+2.70%)
Nov 10, 2005	30.67	30.75	30.06	30.32	2,124,890	-0.25(-0.82%)
Nov 09, 2005	30.03	30.74	29.96	30.57	2,197,085	+0.72(+2.41%)
Nov 08, 2005	30.39	30.39	29.55	29.85	2,074,171	-0.17(-0.57%)
Nov 07, 2005	29.57	30.08	29.54	30.02	1,511,352	+0.03(+0.10%)
Nov 04, 2005	29.75	29.99	28.96	29.99	1,834,780	+0.42(+1.42%)
Nov 03, 2005	29.90	30.14	29.50	29.57	4,093,694	-0.28(-0.94%)

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.