Barrick Gold Corporation (TSX: ABX )

24.44 CAD -0.02 (-0.08%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 25.08 25.31 24.32 24.44 3,442,283 -0.02(-0.08%)
Nov 25, 2021 24.60 24.67 24.46 24.46 749,201 -0.11(-0.45%)
Nov 24, 2021 24.40 24.72 24.40 24.57 3,348,352 -0.06(-0.24%)
Nov 23, 2021 24.77 25.02 24.55 24.63 2,807,506 -0.50(-1.99%)
Nov 22, 2021 25.09 25.37 24.75 25.13 3,395,241 -0.49(-1.91%)
Nov 19, 2021 25.72 26.13 25.47 25.62 2,751,566 -0.28(-1.08%)
Nov 18, 2021 26.38 25.91 25.83 25.90 4,677,990 -0.56(-2.12%)
Nov 17, 2021 26.13 26.66 26.09 26.46 4,104,458 +0.58(+2.24%)
Nov 16, 2021 26.19 26.40 25.77 25.88 3,210,147 -0.25(-0.96%)
Nov 15, 2021 25.96 26.22 25.81 26.13 2,619,457 +0.07(+0.27%)
Nov 12, 2021 25.88 26.30 25.67 26.06 3,967,580 +0.07(+0.27%)
Nov 11, 2021 26.13 26.30 25.84 25.99 3,466,325 +0.42(+1.64%)
Nov 10, 2021 25.06 25.57 5,611,050 +1.16(+4.75%)
Nov 09, 2021 24.25 24.44 24.03 24.41 2,694,078 +0.20(+0.83%)
Nov 08, 2021 24.63 24.64 24.07 24.21 5,984,146 -0.17(-0.70%)
Nov 05, 2021 23.51 24.39 23.42 24.38 4,126,401 +1.02(+4.37%)
Nov 04, 2021 23.38 23.75 23.19 23.36 3,031,588 +0.27(+1.17%)
Nov 03, 2021 22.67 23.25 22.64 23.09 2,642,979 +0.17(+0.74%)
Nov 02, 2021 22.94 22.94 22.67 22.92 2,075,489 +0.06(+0.26%)
Nov 01, 2021 22.74 23.11 22.79 22.86 2,481,749 +0.15(+0.66%)
Oct 29, 2021 23.06 23.16 22.71 22.71 5,148,122 -0.66(-2.82%)
Oct 28, 2021 24.02 24.05 23.34 23.37 3,080,600 -0.59(-2.46%)
Oct 27, 2021 24.06 24.25 23.77 23.96 2,212,782 -0.11(-0.46%)
Oct 26, 2021 24.04 24.07 1,866,288 -0.16(-0.66%)
Oct 25, 2021 24.46 24.46 24.19 24.23 3,164,267 +0.13(+0.54%)
Oct 22, 2021 24.29 24.72 24.06 24.10 2,872,902 +0.14(+0.58%)
Oct 21, 2021 23.80 24.00 23.69 23.96 1,774,005 +0.04(+0.17%)
Oct 20, 2021 24.06 24.23 23.84 23.92 2,287,570 +0.06(+0.25%)
Oct 19, 2021 24.03 24.10 23.57 23.86 2,198,214 +0.25(+1.06%)
Oct 18, 2021 23.56 23.81 23.39 23.61 2,683,094 -0.05(-0.21%)
Oct 15, 2021 23.56 23.81 23.25 23.66 4,568,094 -0.57(-2.35%)
Oct 14, 2021 24.20 24.40 24.00 24.23 3,838,743 +0.30(+1.25%)
Oct 13, 2021 23.54 24.15 23.51 23.93 3,178,911 +0.66(+2.84%)
Oct 12, 2021 23.05 23.48 22.82 23.27 3,868,276 +0.18(+0.78%)
Oct 08, 2021 23.09 23.09 23.09 0 -0.23(-0.99%)
Oct 07, 2021 23.10 23.40 23.07 23.32 2,662,464 +0.07(+0.30%)
Oct 06, 2021 22.81 23.25 22.74 23.25 3,315,682 +0.41(+1.80%)
Oct 05, 2021 22.89 22.89 22.39 22.84 3,309,400 -0.11(-0.48%)
Oct 04, 2021 22.62 23.18 22.62 22.95 2,313,374 +0.21(+0.92%)
Oct 01, 2021 22.89 22.90 22.48 22.74 3,600,640 -0.13(-0.57%)
Sep 30, 2021 22.50 23.04 22.49 22.87 4,444,118 +0.44(+1.96%)
Sep 29, 2021 23.00 23.05 22.41 22.43 3,827,667 -0.50(-2.18%)
Sep 28, 2021 22.50 23.00 22.30 22.93 4,043,791 +0.27(+1.19%)
Sep 27, 2021 22.86 23.08 22.62 22.66 3,547,180 -0.18(-0.79%)
Sep 24, 2021 22.96 23.20 22.82 22.84 2,709,191 -0.16(-0.70%)
Sep 23, 2021 23.20 23.26 22.88 23.00 4,238,477 -0.51(-2.17%)
Sep 22, 2021 23.73 23.98 23.50 23.51 2,794,283 -0.17(-0.72%)
Sep 21, 2021 24.04 24.14 23.68 23.68 2,002,015 -0.17(-0.71%)
Sep 20, 2021 23.38 23.88 23.21 23.85 3,604,916 +0.47(+2.01%)
Sep 17, 2021 23.19 23.55 23.15 23.38 10,021,015 -0.08(-0.34%)
Sep 16, 2021 24.00 24.00 23.35 23.46 5,898,160 -0.98(-4.01%)
Sep 15, 2021 24.66 24.89 24.42 24.44 3,627,960 -0.29(-1.17%)
Sep 14, 2021 24.75 25.12 24.60 24.73 2,327,301 +0.10(+0.41%)
Sep 13, 2021 24.55 24.92 24.37 24.63 3,012,299 +0.10(+0.41%)
Sep 10, 2021 24.90 24.88 24.53 24.53 2,267,666 -0.35(-1.41%)
Sep 09, 2021 25.36 25.36 24.83 24.88 3,357,772 -0.32(-1.27%)
Sep 08, 2021 25.09 25.38 24.88 25.20 2,532,134 +0.09(+0.36%)
Sep 07, 2021 25.39 25.42 24.94 25.11 2,868,409 -0.32(-1.26%)
Sep 03, 2021 25.43 25.43 25.43 0 +0.50(+2.01%)
Sep 02, 2021 24.96 25.01 24.73 24.93 2,412,317 -0.07(-0.28%)
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.