ABX.TO - Barrick Gold Corporation

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202322.9023.3822.8122.9422.946,119,600
May 30, 202323.0423.0522.5722.8022.802,287,600
May 29, 202323.0523.1823.0423.0423.04372,800
May 26, 202323.6923.7423.0323.1423.141,660,200
May 25, 202323.5723.6023.2523.3123.313,423,100
May 24, 202324.1824.2323.6923.7623.764,639,600
May 23, 202323.8224.1123.6923.9823.983,295,300
May 19, 202324.1424.5123.9724.1324.133,971,400
May 18, 202324.3524.3523.6524.0224.023,681,500
May 17, 202325.1625.1924.7724.7924.792,476,000
May 16, 202325.8525.8925.1525.3125.312,974,000
May 15, 202326.0026.2725.9226.0526.052,814,100
May 12, 202325.5826.0425.5126.0026.002,007,000
May 11, 202326.2526.4525.6325.6725.673,343,200
May 10, 202326.5526.5526.1026.4526.451,767,400
May 09, 202326.5526.6826.3026.5026.502,277,400
May 08, 202326.9927.0026.4526.5626.563,057,900
May 05, 202326.6227.3926.5827.0527.053,181,000
May 04, 202327.3428.1927.2927.6227.627,190,700
May 03, 202327.1727.3826.8327.2227.223,257,300
May 02, 202325.7327.0325.7326.9726.974,641,200
May 01, 202326.2226.4025.7225.7425.742,210,600
Apr 28, 202326.0426.1425.6825.7625.763,179,900
Apr 27, 202325.7126.0925.6026.0526.057,324,300
Apr 26, 202326.3826.4825.8525.8925.892,256,200
Apr 25, 202325.8426.2825.6326.1426.142,698,500
Apr 24, 202325.7225.9025.4925.8425.843,438,400
Apr 21, 202325.8626.0825.5425.8125.813,309,100
Apr 20, 202326.0426.1625.8125.8725.872,662,800
Apr 19, 202325.5226.0125.5025.8925.892,608,000
Apr 18, 202325.9426.3925.9426.0226.022,364,000
Apr 17, 202326.0126.1125.6825.9425.942,993,500
Apr 14, 202326.3526.4125.8526.2926.293,743,500
Apr 13, 202326.7527.0526.3926.7626.765,681,200
Apr 12, 202326.6226.7526.2526.3926.393,654,400
Apr 11, 202326.4226.7226.1526.1726.173,097,900
Apr 10, 202326.3026.4326.1426.2926.293,392,000
Apr 06, 202326.3626.6326.1526.5926.592,375,600
Apr 05, 202326.6526.9626.2026.4926.497,369,500
Apr 04, 202325.2026.5325.1826.3926.394,870,100
Apr 03, 202325.0625.5524.8725.2325.235,121,400
Mar 31, 202325.2125.3724.8825.0925.093,331,000
Mar 30, 202325.2125.3324.9125.1925.192,845,000
Mar 29, 202325.1325.4325.0125.1425.142,944,600
Mar 28, 202325.3625.4925.1425.4225.427,110,800
Mar 27, 202324.6325.2824.5425.2625.266,217,700
Mar 24, 202325.3725.7325.1525.4425.444,339,100
Mar 23, 202324.8725.3324.6825.0925.095,809,700
Mar 22, 202324.3124.8824.2224.7124.714,879,100
Mar 21, 202324.4324.4523.9224.2524.255,045,800
Mar 20, 202325.0225.2824.7324.8924.899,822,000
Mar 17, 202324.3425.1024.0224.8924.8915,256,400
Mar 16, 202324.1224.1823.3823.8623.866,848,100
Mar 15, 202324.0424.1623.6424.0524.058,969,200
Mar 14, 202323.2923.4323.0423.3323.336,906,400
Mar 13, 202322.8623.7322.8223.3823.3810,527,500
Mar 10, 202321.9022.4721.8922.0122.0110,572,200
Mar 09, 202321.6921.8221.4321.5221.5210,348,200
Mar 08, 202321.7021.9621.5021.5421.545,858,300
Mar 07, 202322.0022.0621.5621.6821.685,246,500
Mar 06, 202322.3522.4422.0422.2122.2111,087,200
Mar 03, 202322.5522.5922.2622.4722.472,652,200
Mar 02, 202322.0422.2821.9622.2622.264,629,800
Mar 01, 202322.3722.4522.1022.2222.2210,970,200
Feb 28, 202321.6722.1821.5822.0522.0515,675,600
Feb 27, 202321.6121.8121.5221.7121.719,461,000
Feb 24, 202321.6221.7921.5721.7721.773,919,000
Feb 23, 202321.8222.0221.7321.7721.779,496,700
Feb 22, 202322.3422.3621.8321.9621.968,344,600
Feb 21, 202322.5922.6522.3022.4722.472,802,800
Feb 17, 202322.4522.6222.2122.5722.575,254,700
Feb 16, 202322.7022.9522.3522.8022.805,561,000
Feb 15, 202323.2223.3322.7023.0023.006,351,000
Feb 14, 202323.7923.8423.3623.7823.785,702,000
Feb 13, 202323.7023.9923.7023.9023.901,770,200
Feb 10, 202323.8024.0923.6623.9423.946,888,700
Feb 09, 202324.8324.9523.7023.9823.9810,262,100
Feb 08, 202324.9124.9424.3224.6724.674,406,700
Feb 07, 202324.7025.0124.4824.8124.816,214,900
Feb 06, 202324.4524.7924.3324.6524.653,239,000
Feb 03, 202325.2125.2324.3924.5624.565,166,400
Feb 02, 202326.7726.7925.5425.7825.787,023,900
Feb 01, 202325.9026.7525.8426.5226.524,308,300
Jan 31, 202326.0026.1025.8226.0226.026,844,800
Jan 30, 202326.1326.3525.9726.0626.062,758,400
Jan 27, 202326.0726.2825.8626.1926.1912,325,400
Jan 26, 202326.2026.3025.9226.2126.2111,298,500
Jan 25, 202325.7226.5425.7026.4826.483,254,900
Jan 24, 202325.6725.9825.4425.9525.954,178,800
Jan 23, 202325.0525.7725.0025.6925.695,475,100
Jan 20, 202325.0825.3924.9725.3525.353,142,700
Jan 19, 202324.8825.4924.7725.2225.223,449,900
Jan 18, 202325.3225.4924.8124.8524.854,544,300
Jan 17, 202325.9826.0625.0225.1225.123,886,400
Jan 16, 202326.0726.3526.0726.1026.10667,900
Jan 13, 202326.1226.5726.1026.3026.304,577,800
Jan 12, 202326.1026.2325.8025.9925.997,110,800
Jan 11, 202326.0926.1725.4525.8025.803,241,400
Jan 10, 202325.4726.1125.2726.0626.063,684,600
Jan 09, 202325.8125.9225.3725.4125.415,556,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...