Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.61+0.36 (+1.43%)
At close: 04:00PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202425.3425.7025.1325.6125.611,982,000
Jul 22, 202425.1725.4225.1125.2525.251,611,300
Jul 19, 202424.7625.3924.6725.2725.272,840,100
Jul 18, 202426.0026.0025.2925.4225.427,061,800
Jul 17, 202426.4426.5825.8125.8525.853,213,700
Jul 16, 202425.2926.3625.1426.3226.323,740,600
Jul 15, 202425.2325.4525.0125.1225.123,624,600
Jul 12, 202424.4325.3124.3425.2525.255,779,200
Jul 11, 202424.6524.7624.3024.7424.744,247,000
Jul 10, 202424.0524.3324.0324.2524.253,309,800
Jul 09, 202423.6923.9323.5423.7923.793,374,100
Jul 08, 202423.5223.7723.3323.7223.724,706,300
Jul 05, 202423.9024.2323.7523.7823.783,568,600
Jul 04, 202423.6323.7823.6123.6923.69282,700
Jul 03, 202423.0223.7422.9823.7223.724,085,200
Jul 02, 202422.7622.8822.4622.7122.713,057,500
Jun 28, 202423.2523.2822.7122.8222.823,353,000
Jun 27, 202423.2023.2923.0423.0723.073,307,000
Jun 26, 202422.4123.0722.3723.0223.022,393,700
Jun 25, 202422.7222.9222.5522.6622.661,763,500
Jun 24, 202422.8722.9922.6622.8322.832,689,900
Jun 21, 202423.2923.2922.5722.6822.6813,550,200
Jun 20, 202422.6423.4622.5323.2123.214,646,000
Jun 19, 202422.4522.6822.4222.6222.62980,000
Jun 18, 202422.1022.6322.0122.5222.523,519,100
Jun 17, 202422.0022.2321.9622.1522.153,274,300
Jun 14, 202422.2222.2521.9122.0122.012,190,400
Jun 13, 202422.3222.6621.9122.0622.061,700,100
Jun 12, 202422.4822.6922.2022.5022.503,900,000
Jun 11, 202422.4322.4422.0222.2622.261,714,600
Jun 10, 202422.3322.6522.2222.6322.635,107,300
Jun 07, 202423.0123.0722.1822.2322.234,937,200
Jun 06, 202422.8023.7422.6223.6823.683,196,700
Jun 05, 202422.5722.9022.4822.8722.873,612,400
Jun 04, 202423.3623.3922.3922.5422.544,629,600
Jun 03, 202423.3723.8623.1723.7623.765,461,200
May 31, 202423.3123.5323.1523.2523.257,734,400
May 31, 20240.137 Dividend
May 30, 202423.2423.5323.2423.4223.283,416,900
May 29, 202423.5823.7623.2023.2323.091,718,300
May 28, 202423.5523.8423.2623.8023.663,850,400
May 27, 202423.4723.6523.4223.6423.50445,600
May 24, 202423.4123.5023.2323.2723.132,833,300
May 23, 202423.4523.7823.2323.2923.155,463,700
May 22, 202424.0724.1923.5823.6623.522,352,400
May 21, 202424.3024.4824.1824.3124.174,963,300
May 17, 202424.3024.3524.0124.3324.192,781,300
May 16, 202423.6423.9723.5323.8423.701,934,900
May 15, 202423.5823.9023.2823.7223.583,763,500
May 14, 202423.2523.4223.1523.4023.262,412,800
May 13, 202423.0523.4122.9823.1523.012,935,800
May 10, 202423.5623.6123.1323.1423.007,331,200
May 09, 202423.0623.4323.0323.3023.165,366,300
May 08, 202422.7623.1822.7422.9822.852,657,000
May 07, 202422.7223.0122.6222.9922.861,886,200
May 06, 202422.8323.0322.7122.7922.663,833,000
May 03, 202422.6622.7122.3122.5222.392,830,200
May 02, 202422.2522.8122.1822.6622.532,817,700
May 01, 202423.1023.1622.3422.5222.394,033,900
Apr 30, 202423.2023.4722.8522.8822.753,102,500
Apr 29, 202423.3923.8023.1423.6923.552,529,300
Apr 26, 202423.5023.5823.1423.3623.222,959,000
Apr 25, 202422.7723.5522.5523.3323.193,982,300
Apr 24, 202422.4922.7422.4622.6322.502,223,400
Apr 23, 202422.3022.9322.2522.8022.678,306,900
Apr 22, 202422.4622.9822.3922.5122.383,593,500
Apr 19, 202423.1923.6923.1523.5323.392,780,700
Apr 18, 202423.2123.4422.9823.3823.248,869,100
Apr 17, 202422.7723.2422.7523.0222.893,741,800
Apr 16, 202423.2323.2622.2822.7822.656,652,200
Apr 15, 202424.5224.5423.5423.9723.833,783,800
Apr 12, 202425.3526.0524.4324.6324.495,392,500
Apr 11, 202424.6424.7824.2424.6724.533,044,500
Apr 10, 202424.1024.6223.9024.4824.345,018,500
Apr 09, 202424.5624.8524.3824.4424.304,113,500
Apr 08, 202424.4524.5923.7724.0323.893,056,100
Apr 05, 202423.5924.4523.5824.2524.114,626,400
Apr 04, 202423.4523.7323.2623.5523.412,685,400
Apr 03, 202423.2523.6723.1823.5723.432,902,800
Apr 02, 202423.0223.3522.8423.3123.173,748,200
Apr 01, 202423.0023.1222.6522.9022.772,391,600
Mar 28, 202422.3022.6222.0522.5322.408,102,100
Mar 27, 202421.2321.9921.2321.9921.862,577,400
Mar 26, 202421.3921.4221.0921.1020.982,693,900
Mar 25, 202421.2321.6221.1121.1421.021,633,800
Mar 22, 202421.2921.5521.0821.1221.001,896,200
Mar 21, 202421.6421.9321.3921.4021.274,214,100
Mar 20, 202420.7021.2920.6521.1721.054,604,300
Mar 19, 202421.1121.1920.6620.7020.582,127,900
Mar 18, 202421.3521.4021.1321.1721.051,466,200
Mar 15, 202421.2221.3821.1121.3621.2411,387,000
Mar 14, 202421.3721.3921.1121.3221.202,539,600
Mar 13, 202421.1521.5821.0921.5421.414,053,600
Mar 12, 202421.0521.1620.8221.1120.993,003,400
Mar 11, 202421.2521.4621.2421.4121.284,764,700
Mar 08, 202421.5021.6321.2121.2921.172,912,100
Mar 07, 202421.5521.6521.3521.4121.282,762,500
Mar 06, 202421.3121.6021.1421.2621.144,024,700
Mar 05, 202421.3521.4421.1221.1321.014,062,100
Mar 04, 202420.4921.0720.4020.9820.863,181,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...