Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.94+0.10 (+0.42%)
At close: 04:00PM EST
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202323.7824.0023.6523.9423.945,232,896
Nov 30, 202323.5323.8923.3923.8423.844,833,500
Nov 29, 202323.5023.7523.4323.6423.644,105,700
Nov 29, 20230.136 Dividend
Nov 28, 202322.6423.7322.5923.6723.535,241,700
Nov 27, 202322.4922.7722.2722.5522.422,476,000
Nov 24, 202322.1522.2621.9222.0521.921,261,500
Nov 23, 202322.2022.2222.0322.0321.90473,000
Nov 22, 202322.2722.4022.0722.2122.082,958,500
Nov 21, 202322.0222.4322.0122.1922.063,392,600
Nov 20, 202321.4021.7521.2821.6921.572,160,000
Nov 17, 202322.0222.0621.5321.5521.432,149,300
Nov 16, 202321.5722.1121.5521.8521.723,461,700
Nov 15, 202321.4321.5421.2321.3621.242,636,800
Nov 14, 202321.3421.6721.1821.5121.392,429,800
Nov 13, 202321.0321.1520.8620.8820.761,981,700
Nov 10, 202320.9321.0220.7820.9820.862,302,800
Nov 09, 202321.0021.4220.8121.1421.021,485,200
Nov 08, 202321.5621.6620.8220.9520.832,216,600
Nov 07, 202322.1122.1721.4321.6921.573,041,200
Nov 06, 202322.3722.6022.2022.3322.202,320,300
Nov 03, 202322.2022.6422.0622.5422.415,189,100
Nov 02, 202322.3522.3721.9522.0821.952,951,900
Nov 01, 202322.1822.2621.9822.2422.112,497,900
Oct 31, 202322.2722.5622.0122.1522.023,749,200
Oct 30, 202322.5922.6222.2222.2522.122,660,500
Oct 27, 202322.4622.7221.9722.6722.542,770,300
Oct 26, 202322.9322.9322.2722.5322.402,816,200
Oct 25, 202322.7523.2122.7422.8722.743,993,200
Oct 24, 202322.4322.7822.3322.7322.602,246,200
Oct 23, 202322.9523.0622.5222.6722.543,513,600
Oct 20, 202322.8023.4622.8023.1723.043,423,400
Oct 19, 202322.6322.7822.3422.7422.612,362,400
Oct 18, 202322.5822.8622.4622.6622.534,240,800
Oct 17, 202321.6522.4021.5822.3922.262,452,400
Oct 16, 202321.3721.6921.2721.5321.411,985,700
Oct 13, 202321.3121.6521.1121.5021.383,444,500
Oct 12, 202320.5020.7820.4820.7120.592,203,900
Oct 11, 202320.5620.7020.4320.6920.571,961,800
Oct 10, 202320.3020.3320.1520.2920.172,063,400
Oct 06, 202319.7320.0619.7319.9519.842,641,700
Oct 05, 202319.5219.7919.3919.7119.602,051,700
Oct 04, 202319.4319.6019.0419.5119.404,650,500
Oct 03, 202319.4719.8419.4119.4619.353,244,600
Oct 02, 202319.5419.6019.1919.4319.322,530,900
Sept 29, 202319.9719.9819.5119.7319.624,926,800
Sept 28, 202319.8919.9219.5319.6619.554,647,500
Sept 27, 202320.4920.5219.6419.7819.674,293,900
Sept 26, 202320.8120.9520.5320.5520.432,893,800
Sept 25, 202321.2121.3020.8720.9420.822,060,400
Sept 22, 202321.7521.8021.2821.3021.182,732,600
Sept 21, 202321.7021.8721.5621.6121.493,046,000
Sept 20, 202322.0022.5321.9922.1322.002,393,800
Sept 19, 202322.4322.4321.7721.9521.822,817,200
Sept 18, 202322.5222.6522.3822.5222.391,558,300
Sept 15, 202322.3322.5922.2922.5122.3810,144,100
Sept 14, 202321.9022.2021.8922.0621.933,396,500
Sept 13, 202321.8121.8621.6321.8321.701,719,700
Sept 12, 202321.6021.9421.5921.7821.652,193,900
Sept 11, 202321.6521.8421.5321.8221.691,238,400
Sept 08, 202321.5921.7821.4821.5521.431,470,300
Sept 07, 202321.5521.6921.5321.6221.502,506,300
Sept 06, 202321.6421.8121.5121.6021.481,550,800
Sept 05, 202321.7521.9621.6121.7221.602,174,000
Sept 01, 202322.2122.3121.8821.9521.824,330,400
Aug 31, 202322.0822.1521.8421.9021.774,506,400
Aug 30, 202322.2122.3522.0022.1221.991,883,000
Aug 30, 20230.136 Dividend
Aug 29, 202322.0122.3421.9722.1821.922,635,100
Aug 28, 202321.7322.0621.6722.0321.771,460,600
Aug 25, 202321.6721.7921.2521.6421.382,232,500
Aug 24, 202321.6721.8121.4321.6821.422,226,700
Aug 23, 202321.7722.1521.6921.8021.542,153,400
Aug 22, 202321.3021.5121.1221.4921.241,825,100
Aug 21, 202321.1821.3220.9621.2721.024,041,900
Aug 18, 202321.1521.2220.9921.1520.902,151,000
Aug 17, 202321.3621.4320.9921.2120.962,220,300
Aug 16, 202321.5021.6121.3121.3321.082,134,700
Aug 15, 202322.3322.3521.5321.6121.353,355,500
Aug 14, 202322.5522.5922.3122.4222.151,934,500
Aug 11, 202322.3322.7422.3122.7322.462,418,700
Aug 10, 202322.2522.5722.1322.3822.112,898,300
Aug 09, 202322.2722.3021.9922.1121.851,596,300
Aug 08, 202321.8422.1121.5322.0221.764,190,100
Aug 04, 202322.0522.1021.8222.0421.782,601,800
Aug 03, 202322.0222.2321.7321.8021.542,828,900
Aug 02, 202322.5922.6622.0422.0721.813,285,300
Aug 01, 202322.5022.7122.3422.6422.373,102,000
Jul 31, 202322.5722.9822.5522.7822.512,986,400
Jul 28, 202322.3822.5922.3322.4822.211,961,100
Jul 27, 202322.4822.5122.1222.2121.952,604,700
Jul 26, 202323.1423.1422.6022.7622.492,908,700
Jul 25, 202322.9423.1722.8823.1022.831,806,500
Jul 24, 202322.9522.9722.7522.8822.611,523,200
Jul 21, 202322.7023.0122.6622.9622.692,183,300
Jul 20, 202323.1723.2022.7522.7522.482,320,200
Jul 19, 202323.2023.3923.1623.2322.953,649,500
Jul 18, 202323.1323.6223.0423.2422.963,004,000
Jul 17, 202322.8523.0122.6622.9322.661,366,200
Jul 14, 202322.9923.2822.9422.9522.682,557,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...