Canada markets open in 2 hours 51 minutes

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.80+0.16 (+0.68%)
At close: 04:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202423.5523.8423.2623.8023.803,850,400
May 27, 202423.4723.6523.4223.6423.64445,600
May 24, 202423.4123.5023.2323.2723.272,833,300
May 23, 202423.4523.7823.2323.2923.295,463,700
May 22, 202424.0724.1923.5823.6623.662,352,400
May 21, 202424.3024.4824.1824.3124.314,963,300
May 17, 202424.3024.3524.0124.3324.332,781,300
May 16, 202423.6423.9723.5323.8423.841,934,900
May 15, 202423.5823.9023.2823.7223.723,763,500
May 14, 202423.2523.4223.1523.4023.402,412,800
May 13, 202423.0523.4122.9823.1523.152,935,800
May 10, 202423.5623.6123.1323.1423.147,331,200
May 09, 202423.0623.4323.0323.3023.305,366,300
May 08, 202422.7623.1822.7422.9822.982,657,000
May 07, 202422.7223.0122.6222.9922.991,886,200
May 06, 202422.8323.0322.7122.7922.793,833,000
May 03, 202422.6622.7122.3122.5222.522,830,200
May 02, 202422.2522.8122.1822.6622.662,817,700
May 01, 202423.1023.1622.3422.5222.524,033,900
Apr 30, 202423.2023.4722.8522.8822.883,102,500
Apr 29, 202423.3923.8023.1423.6923.692,529,300
Apr 26, 202423.5023.5823.1423.3623.362,959,000
Apr 25, 202422.7723.5522.5523.3323.333,982,300
Apr 24, 202422.4922.7422.4622.6322.632,223,400
Apr 23, 202422.3022.9322.2522.8022.808,306,900
Apr 22, 202422.4622.9822.3922.5122.513,593,500
Apr 19, 202423.1923.6923.1523.5323.532,780,700
Apr 18, 202423.2123.4422.9823.3823.388,869,100
Apr 17, 202422.7723.2422.7523.0223.023,741,800
Apr 16, 202423.2323.2622.2822.7822.786,652,200
Apr 15, 202424.5224.5423.5423.9723.973,783,800
Apr 12, 202425.3526.0524.4324.6324.635,392,500
Apr 11, 202424.6424.7824.2424.6724.673,044,500
Apr 10, 202424.1024.6223.9024.4824.485,018,500
Apr 09, 202424.5624.8524.3824.4424.444,113,500
Apr 08, 202424.4524.5923.7724.0324.033,056,100
Apr 05, 202423.5924.4523.5824.2524.254,626,400
Apr 04, 202423.4523.7323.2623.5523.552,685,400
Apr 03, 202423.2523.6723.1823.5723.572,902,800
Apr 02, 202423.0223.3522.8423.3123.313,748,200
Apr 01, 202423.0023.1222.6522.9022.902,391,600
Mar 28, 202422.3022.6222.0522.5322.538,102,100
Mar 27, 202421.2321.9921.2321.9921.992,577,400
Mar 26, 202421.3921.4221.0921.1021.102,693,900
Mar 25, 202421.2321.6221.1121.1421.141,633,800
Mar 22, 202421.2921.5521.0821.1221.121,896,200
Mar 21, 202421.6421.9321.3921.4021.404,214,100
Mar 20, 202420.7021.2920.6521.1721.174,604,300
Mar 19, 202421.1121.1920.6620.7020.702,127,900
Mar 18, 202421.3521.4021.1321.1721.171,466,200
Mar 15, 202421.2221.3821.1121.3621.3611,387,000
Mar 14, 202421.3721.3921.1121.3221.322,539,600
Mar 13, 202421.1521.5821.0921.5421.544,053,600
Mar 12, 202421.0521.1620.8221.1121.113,003,400
Mar 11, 202421.2521.4621.2421.4121.414,764,700
Mar 08, 202421.5021.6321.2121.2921.292,912,100
Mar 07, 202421.5521.6521.3521.4121.412,762,500
Mar 06, 202421.3121.6021.1421.2621.264,024,700
Mar 05, 202421.3521.4421.1221.1321.134,062,100
Mar 04, 202420.4921.0720.4020.9820.983,181,900
Mar 01, 202420.0320.3719.8120.2720.274,902,100
Feb 29, 202419.9020.0519.7919.7919.797,178,200
Feb 28, 202419.5019.5219.3719.4419.446,723,800
Feb 28, 20240.135 Dividend
Feb 27, 202419.8419.8719.6319.6419.502,688,300
Feb 26, 202419.5919.8019.4919.7919.652,995,500
Feb 23, 202419.4719.9219.3819.9019.763,273,500
Feb 22, 202419.7319.7419.3919.4219.293,627,100
Feb 21, 202419.8919.9419.6019.9219.782,623,000
Feb 20, 202419.9720.1819.7719.9319.792,953,200
Feb 16, 202419.6019.9019.5519.7419.602,307,600
Feb 15, 202419.3419.7319.2519.6619.522,766,600
Feb 14, 202419.4119.4218.6519.0418.913,642,500
Feb 13, 202419.5819.6419.0419.1819.054,902,400
Feb 12, 202419.7119.9019.5919.7919.651,999,700
Feb 09, 202419.9319.9319.6219.7219.582,032,000
Feb 08, 202420.0720.1619.8419.9519.813,103,200
Feb 07, 202420.2020.3020.0620.1319.992,523,100
Feb 06, 202420.5820.6320.2620.2620.122,183,000
Feb 05, 202420.4820.6720.4020.5320.392,942,800
Feb 02, 202420.8420.8720.4720.7520.613,142,100
Feb 01, 202421.2021.4921.1121.3021.152,887,200
Jan 31, 202421.1021.4920.8921.0020.863,145,600
Jan 30, 202421.2221.3420.9121.0120.873,152,300
Jan 29, 202421.0521.1220.8021.0620.921,856,900
Jan 26, 202421.0221.2720.8720.8920.751,919,100
Jan 25, 202421.1721.1920.9721.0320.892,524,200
Jan 24, 202421.8321.9721.0121.0220.883,000,400
Jan 23, 202421.2321.6521.1521.5721.423,597,000
Jan 22, 202420.7321.0820.6221.0320.892,320,000
Jan 19, 202421.0221.0920.8520.9820.844,920,000
Jan 18, 202421.0621.0920.7220.9520.813,730,100
Jan 17, 202421.0521.2320.8521.0220.883,702,700
Jan 16, 202423.3123.3321.5421.5521.406,488,200
Jan 15, 202423.7923.8123.6023.6323.47355,500
Jan 12, 202423.4523.7923.4223.6423.482,238,500
Jan 11, 202423.2423.4022.7722.9822.821,771,700
Jan 10, 202423.3123.4423.0223.2223.062,081,700
Jan 09, 202423.7023.7023.3023.3323.172,136,500
Jan 08, 202423.2223.9723.1923.6323.472,844,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...