Skip to main content

Barrick Gold Corporation (TSX: ABX )

22.53 +0.54 (+2.46%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 34.97 35.97 34.97 35.76 4,366,016 +1.34(+3.89%)
Nov 29, 2006 33.94 34.52 33.94 34.42 2,440,860 +0.36(+1.06%)
Nov 28, 2006 33.44 34.07 33.42 34.06 2,377,044 +0.39(+1.16%)
Nov 27, 2006 33.89 33.94 33.54 33.67 3,865,992 +0.15(+0.45%)
Nov 24, 2006 33.70 33.96 33.50 33.52 1,694,771 +0.48(+1.45%)
Nov 22, 2006 33.47 33.60 32.88 33.04 1,366,728 -0.17(-0.51%)
Nov 21, 2006 32.96 33.49 32.96 33.21 3,116,830 +0.67(+2.06%)
Nov 20, 2006 32.74 33.20 32.48 32.54 2,217,971 +0.01(+0.03%)
Nov 17, 2006 32.48 32.80 32.12 32.53 2,386,913 +0.00(+0.00%)
Nov 16, 2006 33.56 33.70 32.52 32.53 3,886,071 -0.87(-2.60%)
Nov 15, 2006 32.98 33.67 32.85 33.40 3,307,788 +0.15(+0.45%)
Nov 14, 2006 33.73 33.86 33.07 33.25 2,676,560 -0.32(-0.95%)
Nov 13, 2006 33.00 33.64 32.75 33.57 2,540,416 +0.30(+0.90%)
Nov 10, 2006 33.72 33.82 33.02 33.27 2,770,000 -0.69(-2.03%)
Nov 09, 2006 33.55 34.30 32.97 33.96 7,142,155 +0.72(+2.17%)
Nov 08, 2006 33.90 33.95 32.91 33.24 4,653,176 -0.70(-2.06%)
Nov 07, 2006 33.90 34.17 33.53 33.94 2,942,163 +0.13(+0.38%)
Nov 06, 2006 34.79 34.80 33.81 33.81 3,484,114 -1.02(-2.93%)
Nov 03, 2006 34.86 35.10 34.60 34.83 2,656,740 -0.14(-0.40%)
Nov 02, 2006 35.50 35.80 34.80 34.97 5,145,673 -0.23(-0.65%)
Nov 01, 2006 35.25 35.77 34.82 35.20 3,122,580 +0.45(+1.29%)
Oct 31, 2006 33.85 34.82 33.75 34.75 2,476,747 +0.75(+2.21%)
Oct 30, 2006 33.77 34.43 33.71 34.00 2,195,799 +0.50(+1.49%)
Oct 27, 2006 34.22 34.45 33.42 33.50 3,037,111 -0.69(-2.02%)
Oct 26, 2006 34.74 34.94 34.19 34.19 2,148,818 -0.27(-0.78%)
Oct 25, 2006 33.81 34.58 33.55 34.46 3,169,518 +0.43(+1.26%)
Oct 24, 2006 34.00 34.67 33.75 34.03 2,680,065 -0.21(-0.61%)
Oct 23, 2006 33.36 34.28 33.08 34.24 1,773,361 +0.41(+1.21%)
Oct 20, 2006 34.56 34.60 33.72 33.83 1,720,228 -0.70(-2.03%)
Oct 19, 2006 34.25 34.59 33.95 34.53 2,214,715 +0.54(+1.59%)
Oct 18, 2006 34.30 34.47 33.59 33.99 1,945,081 -0.31(-0.90%)
Oct 17, 2006 34.28 34.38 33.50 34.30 2,341,375 +0.01(+0.03%)
Oct 16, 2006 34.17 34.42 33.51 34.29 1,353,922 +0.34(+1.00%)
Oct 13, 2006 33.40 33.95 33.31 33.95 2,287,300 +0.88(+2.66%)
Oct 12, 2006 32.22 33.08 32.15 33.07 1,904,269 +0.85(+2.64%)
Oct 11, 2006 33.25 33.27 32.16 32.22 2,336,231 -0.82(-2.48%)
Oct 10, 2006 32.58 33.43 32.40 33.04 1,680,670 +0.28(+0.85%)
Oct 09, 2006 32.80 33.50 32.40 32.76 2,430,585 +0.00(+0.00%)
Oct 06, 2006 32.80 33.50 32.40 32.76 2,430,585 -0.24(-0.73%)
Oct 05, 2006 33.00 33.34 32.55 33.00 2,017,452 +0.40(+1.23%)
Oct 04, 2006 32.30 32.63 31.15 32.60 5,224,931 +0.64(+2.00%)
Oct 03, 2006 33.85 33.85 31.88 31.96 4,120,892 -2.64(-7.63%)
Oct 02, 2006 34.50 34.96 34.30 34.60 2,365,338 +0.27(+0.79%)
Sep 29, 2006 34.00 35.01 33.80 34.33 2,850,278 +0.07(+0.20%)
Sep 28, 2006 34.82 34.97 34.21 34.26 1,825,277 -0.32(-0.93%)
Sep 27, 2006 33.95 34.58 33.64 34.58 2,609,318 +1.00(+2.98%)
Sep 26, 2006 32.45 33.74 32.34 33.58 2,346,749 +1.09(+3.35%)
Sep 25, 2006 32.46 32.85 32.05 32.49 2,773,370 -0.11(-0.34%)
Sep 22, 2006 33.19 33.30 32.49 32.60 2,566,995 +0.14(+0.43%)
Sep 21, 2006 32.00 32.86 31.75 32.46 2,462,537 +0.51(+1.60%)
Sep 20, 2006 32.73 32.80 31.87 31.95 2,219,659 -0.50(-1.54%)
Sep 19, 2006 33.14 33.61 32.38 32.45 2,503,045 -1.05(-3.13%)
Sep 18, 2006 32.70 33.50 32.58 33.50 2,296,947 +0.76(+2.32%)
Sep 15, 2006 31.78 32.74 31.33 32.74 7,058,171 +0.96(+3.02%)
Sep 14, 2006 33.32 33.36 31.73 31.78 2,749,283 -1.47(-4.42%)
Sep 13, 2006 33.06 33.78 33.06 33.25 2,080,842 +0.54(+1.65%)
Sep 12, 2006 33.29 33.63 32.53 32.71 2,695,831 -0.44(-1.33%)
Sep 11, 2006 34.63 34.63 33.15 33.15 3,104,282 -2.03(-5.77%)
Sep 08, 2006 35.73 35.76 35.05 35.18 2,351,263 -0.79(-2.20%)
Sep 07, 2006 36.36 36.65 35.96 35.97 2,078,241 -1.13(-3.05%)
Sep 06, 2006 37.31 38.11 37.06 37.10 2,400,646 -0.68(-1.80%)
Sep 05, 2006 37.50 38.06 37.36 37.78 2,661,419 +0.88(+2.38%)
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.