Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.39+0.12 (+0.52%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202123.2123.4322.8423.3923.393,011,300
Dec. 02, 202123.5423.5723.0123.2723.273,029,000
Dec. 01, 202124.4724.7223.5623.5823.583,288,200
Nov. 30, 202124.6925.2124.2624.2824.286,633,900
Nov. 29, 202124.2724.5024.1024.4324.432,933,500
Nov. 29, 20210.294 Dividend
Nov. 26, 202125.0825.3124.3224.4424.153,442,300
Nov. 25, 202124.6024.6724.4624.4624.17749,200
Nov. 24, 202124.4024.7224.4024.5724.273,348,400
Nov. 23, 202124.7725.0224.5524.6324.332,807,500
Nov. 22, 202125.0925.3724.7525.1324.833,395,200
Nov. 19, 202125.7226.1325.4725.6225.312,751,600
Nov. 18, 202126.3826.4925.8325.9025.594,678,000
Nov. 17, 202126.1326.6626.0926.4626.144,104,400
Nov. 16, 202126.1926.4025.7725.8825.573,210,100
Nov. 15, 202125.9626.2225.8126.1325.822,619,500
Nov. 12, 202125.8826.3025.6726.0625.753,967,600
Nov. 11, 202126.1326.3025.8425.9925.683,466,300
Nov. 10, 202125.0625.6625.0625.5725.265,611,100
Nov. 09, 202124.2524.4424.0324.4124.122,694,100
Nov. 08, 202124.6324.6424.0724.2123.925,984,100
Nov. 05, 202123.5124.3923.4224.3824.094,126,400
Nov. 04, 202123.3823.7523.1923.3623.083,031,600
Nov. 03, 202122.6723.2522.6423.0922.812,643,000
Nov. 02, 202122.9422.9422.6722.9222.642,075,500
Nov. 01, 202122.7423.1122.5522.8622.592,481,700
Oct. 29, 202123.0623.1622.7122.7122.445,148,100
Oct. 28, 202124.0224.0523.3423.3723.093,080,600
Oct. 27, 202124.0624.2523.7723.9623.672,212,800
Oct. 26, 202124.0424.2223.8824.0723.781,866,300
Oct. 25, 202124.4624.4624.1924.2323.943,164,300
Oct. 22, 202124.2924.7224.0624.1023.812,872,900
Oct. 21, 202123.8024.0023.6923.9623.671,774,000
Oct. 20, 202124.0624.2323.8423.9223.632,287,600
Oct. 19, 202124.0324.1023.5723.8623.572,198,200
Oct. 18, 202123.5623.8123.3923.6123.332,778,500
Oct. 15, 202123.5623.8123.2523.6623.384,568,100
Oct. 14, 202124.2024.4024.0024.2323.943,838,700
Oct. 13, 202123.5424.1523.5123.9323.643,178,900
Oct. 12, 202123.0523.4822.8223.2722.993,868,300
Oct. 08, 202123.7823.8423.0823.0922.814,364,900
Oct. 07, 202123.1023.4023.0723.3223.042,662,500
Oct. 06, 202122.8123.2522.7423.2522.973,315,700
Oct. 05, 202122.8922.8922.3922.8422.573,309,400
Oct. 04, 202122.6223.1822.6222.9522.672,313,400
Oct. 01, 202122.8922.9022.4822.7422.473,600,600
Sep. 30, 202122.5023.0422.4922.8722.594,444,100
Sep. 29, 202123.0023.0522.4122.4322.163,827,700
Sep. 28, 202122.5023.0022.3022.9322.654,043,700
Sep. 27, 202122.8623.0822.6222.6622.393,547,200
Sep. 24, 202122.9623.2022.8222.8422.572,709,200
Sep. 23, 202123.2023.2622.8823.0022.724,238,500
Sep. 22, 202123.7323.9823.5023.5123.232,794,300
Sep. 21, 202124.0424.1423.6823.6823.402,002,000
Sep. 20, 202123.3823.8823.2123.8523.563,604,900
Sep. 17, 202123.1923.5523.1523.3823.1010,019,200
Sep. 16, 202124.0024.0023.3523.4623.185,898,200
Sep. 15, 202124.6624.8924.4224.4424.153,628,000
Sep. 14, 202124.7525.1224.6024.7324.432,327,300
Sep. 13, 202124.5524.9224.3724.6324.333,012,300
Sep. 10, 202124.9024.9524.5324.5324.232,267,700
Sep. 09, 202125.3625.3624.8324.8824.583,357,800
Sep. 08, 202125.0925.3824.8825.2024.902,532,100
Sep. 07, 202125.3925.4224.9425.1124.812,868,400
Sep. 03, 202125.3225.6825.1425.4325.124,041,800
Sep. 02, 202124.9625.0124.7324.9324.632,412,300
Sep. 01, 202125.4525.4924.9825.0024.702,537,500
Aug. 31, 202125.0925.3625.0125.3625.053,516,100
Aug. 30, 202125.4825.4824.8724.9824.682,648,200
Aug. 30, 20210.29 Dividend
Aug. 27, 202125.0425.6624.9525.5624.972,833,000
Aug. 26, 202124.7625.1224.7525.0324.453,523,100
Aug. 25, 202125.2225.2224.8724.9724.391,925,200
Aug. 24, 202125.5325.5925.2425.3724.781,859,300
Aug. 23, 202124.9225.6224.5825.5024.914,069,900
Aug. 20, 202124.5024.9324.1924.6424.071,805,500
Aug. 19, 202124.7424.8524.4524.5023.934,340,800
Aug. 18, 202125.2025.2024.5124.5924.024,011,700
Aug. 17, 202125.4325.5225.0325.1924.604,306,500
Aug. 16, 202125.2325.5825.1625.3724.782,054,000
Aug. 13, 202125.4125.6425.2325.3824.791,851,500
Aug. 12, 202125.3025.3524.9025.0924.512,070,200
Aug. 11, 202125.1025.6425.0425.3924.802,805,300
Aug. 10, 202125.7125.8524.8524.8524.274,173,800
Aug. 09, 202125.5726.1325.5725.8325.234,820,700
Aug. 06, 202126.0026.3725.5526.1425.533,167,400
Aug. 05, 202127.0927.0926.5226.5525.932,952,000
Aug. 04, 202127.5627.9727.1327.1526.522,676,700
Aug. 03, 202127.0327.3427.0127.2326.602,698,400
Jul. 30, 202127.0627.3326.9327.1626.533,969,400
Jul. 29, 202127.1527.3526.9527.1626.532,498,900
Jul. 28, 202126.4226.7826.3226.7726.151,785,400
Jul. 27, 202126.1926.4926.0126.4425.831,638,600
Jul. 26, 202125.9326.4125.8926.1225.511,849,000
Jul. 23, 202126.0326.1225.7325.9325.331,770,200
Jul. 22, 202126.1326.2325.8226.0625.451,730,300
Jul. 21, 202125.9826.3825.9726.2725.662,510,300
Jul. 20, 202126.3826.8326.1026.2625.652,283,100
Jul. 19, 202126.2726.5825.8826.1725.563,653,700
Jul. 16, 202126.6026.6926.1326.2825.672,253,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...