Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.27+0.36 (+1.34%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202426.9027.4226.7727.2727.271,929,900
Oct 03, 202427.0327.0526.6626.9126.912,230,900
Oct 02, 202427.4427.7127.1327.2627.261,629,200
Oct 01, 202427.2527.7327.1127.4127.412,668,800
Sept 30, 202426.6327.2026.5326.9026.903,947,100
Sept 27, 202428.0228.2327.3127.3627.362,160,600
Sept 26, 202428.1028.5927.9128.3228.323,482,700
Sept 25, 202427.5027.9727.4627.9327.933,355,100
Sept 24, 202427.5127.6527.1627.4827.483,114,000
Sept 23, 202427.6427.9227.1427.3027.304,907,900
Sept 20, 202427.8327.8927.3927.6227.6213,629,700
Sept 19, 202427.9028.0227.2627.4427.442,900,100
Sept 18, 202427.8928.4027.3127.3627.364,277,100
Sept 17, 202427.6627.9927.5227.8527.853,303,500
Sept 16, 202428.2628.3127.7727.8827.884,332,600
Sept 13, 202428.3028.6728.2228.3128.314,086,500
Sept 12, 202427.4228.1927.3927.9927.994,129,800
Sept 11, 202426.6026.8626.3226.8526.853,148,100
Sept 10, 202426.3126.7026.2126.6826.682,570,500
Sept 09, 202425.8826.1925.8626.1526.152,226,500
Sept 06, 202426.2326.5025.7225.7925.792,548,500
Sept 05, 202426.6526.9626.2626.3026.303,965,500
Sept 04, 202426.2926.4126.0226.1326.133,124,500
Sept 03, 202426.8326.9626.2826.5726.575,417,700
Aug 30, 202427.2027.4126.9827.2127.213,326,900
Aug 30, 20240.135 Dividend
Aug 29, 202427.0727.6127.0127.4327.302,912,600
Aug 28, 202427.0927.1626.6426.8926.762,201,100
Aug 27, 202427.0727.5126.8627.4927.352,077,700
Aug 26, 202427.8727.9427.5127.6327.492,007,500
Aug 23, 202427.7627.8827.5327.7127.572,791,900
Aug 22, 202427.6527.7627.2627.5627.423,879,700
Aug 21, 202427.7428.1327.6228.0427.903,242,500
Aug 20, 202428.0528.4727.7027.8027.665,856,400
Aug 19, 202426.9127.7026.9127.5527.418,233,500
Aug 16, 202426.4727.0626.4026.9926.864,021,000
Aug 15, 202426.2626.4225.7026.1926.062,602,800
Aug 14, 202426.1926.3025.7026.2726.143,986,200
Aug 13, 202426.0726.5025.9026.2426.113,905,200
Aug 12, 202424.5626.1824.4426.1526.026,906,700
Aug 09, 202423.9223.9923.6123.9123.791,603,800
Aug 08, 202423.3123.8623.1823.8123.693,689,500
Aug 07, 202424.1624.2523.0423.1223.013,882,200
Aug 06, 202424.2524.2523.5823.9623.845,803,400
Aug 02, 202425.5525.8624.2724.8224.705,200,300
Aug 01, 202425.5325.9024.9925.3025.182,490,400
Jul 31, 202425.5025.6525.3125.5825.453,127,300
Jul 30, 202425.0525.2124.8225.1325.012,140,700
Jul 29, 202424.7524.9324.4824.9124.791,662,000
Jul 26, 202424.6724.8124.5424.6124.492,736,500
Jul 25, 202424.8224.9424.4724.5224.403,113,500
Jul 24, 202425.7726.2125.4825.5025.372,084,700
Jul 23, 202425.3425.7025.1325.6125.481,982,000
Jul 22, 202425.1725.4225.1125.2525.131,611,300
Jul 19, 202424.7625.3924.6725.2725.152,840,100
Jul 18, 202426.0026.0025.2925.4225.297,061,800
Jul 17, 202426.4426.5825.8125.8525.723,213,700
Jul 16, 202425.2926.3625.1426.3226.193,740,600
Jul 15, 202425.2325.4525.0125.1225.003,624,600
Jul 12, 202424.4325.3124.3425.2525.135,779,200
Jul 11, 202424.6524.7624.3024.7424.624,247,000
Jul 10, 202424.0524.3324.0324.2524.133,309,800
Jul 09, 202423.6923.9323.5423.7923.673,374,100
Jul 08, 202423.5223.7723.3323.7223.604,706,300
Jul 05, 202423.9024.2323.7523.7823.663,568,600
Jul 04, 202423.6323.7823.6123.6923.57282,700
Jul 03, 202423.0223.7422.9823.7223.604,085,200
Jul 02, 202422.7622.8822.4622.7122.603,057,500
Jun 28, 202423.2523.2822.7122.8222.713,353,000
Jun 27, 202423.2023.2923.0423.0722.963,307,000
Jun 26, 202422.4123.0722.3723.0222.912,393,700
Jun 25, 202422.7222.9222.5522.6622.551,763,500
Jun 24, 202422.8722.9922.6622.8322.722,689,900
Jun 21, 202423.2923.2922.5722.6822.5713,550,200
Jun 20, 202422.6423.4622.5323.2123.104,646,000
Jun 19, 202422.4522.6822.4222.6222.51980,000
Jun 18, 202422.1022.6322.0122.5222.413,519,100
Jun 17, 202422.0022.2321.9622.1522.043,274,300
Jun 14, 202422.2222.2521.9122.0121.902,190,400
Jun 13, 202422.3222.6621.9122.0621.951,700,100
Jun 12, 202422.4822.6922.2022.5022.393,900,000
Jun 11, 202422.4322.4422.0222.2622.151,714,600
Jun 10, 202422.3322.6522.2222.6322.525,107,300
Jun 07, 202423.0123.0722.1822.2322.124,937,200
Jun 06, 202422.8023.7422.6223.6823.563,196,700
Jun 05, 202422.5722.9022.4822.8722.763,612,400
Jun 04, 202423.3623.3922.3922.5422.434,629,600
Jun 03, 202423.3723.8623.1723.7623.645,461,200
May 31, 202423.3123.5323.1523.2523.147,734,400
May 31, 20240.137 Dividend
May 30, 202423.2423.5323.2423.4223.173,416,900
May 29, 202423.5823.7623.2023.2322.981,718,300
May 28, 202423.5523.8423.2623.8023.543,850,400
May 27, 202423.4723.6523.4223.6423.39445,600
May 24, 202423.4123.5023.2323.2723.022,833,300
May 23, 202423.4523.7823.2323.2923.045,463,700
May 22, 202424.0724.1923.5823.6623.412,352,400
May 21, 202424.3024.4824.1824.3124.054,963,300
May 17, 202424.3024.3524.0124.3324.072,781,300
May 16, 202423.6423.9723.5323.8423.581,934,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...