Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.97-0.66 (-2.68%)
At close: 04:00PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202424.5224.5423.5423.9723.973,785,100
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
Jan 05, 202423.2223.5723.0623.3723.212,091,900
Jan 04, 202423.1523.3222.7823.2023.041,689,200
Jan 03, 202423.2723.4922.8123.1422.982,606,000
Jan 02, 202423.9724.2823.7523.8323.671,943,700
Dec 29, 202323.8323.9623.6523.9423.781,478,300
Dec 28, 202324.2524.3123.9123.9223.761,342,200
Dec 27, 202324.0524.4824.0524.3924.221,644,300
Dec 22, 202324.2524.5424.0824.1223.953,642,600
Dec 21, 202324.0624.2023.8323.8523.691,332,400
Dec 20, 202324.1524.1823.7323.7523.593,880,800
Dec 19, 202323.7424.3323.7024.1223.951,939,100
Dec 18, 202323.4823.7623.3923.7423.582,000,300
Dec 15, 202323.6023.6023.3023.4123.2515,095,500
Dec 14, 202323.6724.1523.5623.6823.522,655,000
Dec 13, 202322.0923.5422.0423.5223.364,518,900
Dec 12, 202322.7422.7422.1222.2322.085,271,300
Dec 11, 202322.5322.6622.2922.6122.452,953,900
Dec 08, 202322.9523.1022.7022.8322.672,745,300
Dec 07, 202323.7023.7523.2923.4223.263,191,600
Dec 06, 202323.7823.9223.5623.6023.442,076,900
Dec 05, 202323.5823.8023.4123.6823.523,520,900
Dec 04, 202323.8323.9223.5323.7223.563,541,600
Dec 01, 202323.7824.0023.6523.9423.785,236,100
Nov 30, 202323.5323.8923.3923.8423.684,833,500
Nov 29, 202323.5023.7523.4323.6423.484,105,700
Nov 29, 20230.136 Dividend
Nov 28, 202322.6423.7322.5923.6723.375,241,700
Nov 27, 202322.4922.7722.2722.5522.272,476,000
Nov 24, 202322.1522.2621.9222.0521.771,261,500
Nov 23, 202322.2022.2222.0322.0321.75473,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...