Canada markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.56-1.22 (-4.73%)
At close: 04:00PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 06, 202325.8225.8725.1325.6225.624,986,400
Jan 05, 202325.2425.5624.9025.5025.504,149,400
Jan 04, 202324.5925.7124.5125.4525.456,012,400
Jan 03, 202323.8524.4323.8524.3724.375,098,600
Dec 30, 202223.4423.4623.0723.2123.212,129,900
Dec 29, 202223.5423.6723.3223.3423.346,640,800
Dec 28, 202223.8023.8523.2723.4223.428,825,400
Dec 23, 202223.6723.7823.2823.6123.615,578,700
Dec 22, 202223.4823.7223.2123.5823.585,180,100
Dec 21, 202223.6924.0623.6023.7923.796,527,500
Dec 20, 202222.9823.7122.9523.5223.5211,061,700
Dec 19, 202223.0723.1622.5022.5822.5814,632,400
Dec 16, 202222.7023.3422.6523.1423.1418,984,100
Dec 15, 202223.0923.2822.7422.7622.7612,353,500
Dec 14, 202223.6223.8723.3023.5923.597,902,700
Dec 13, 202223.6023.8623.2623.6623.6612,404,600
Dec 12, 202222.4422.8122.2422.7722.779,513,000
Dec 09, 202223.1723.4222.6222.6622.663,982,100
Dec 08, 202223.1223.2022.7722.8222.827,349,900
Dec 07, 202222.6223.3122.6123.0323.038,462,600
Dec 06, 202222.8323.0322.3522.4722.476,051,400
Dec 05, 202222.6122.8422.3822.4822.4814,379,800
Dec 02, 202222.6023.0622.3322.8622.8614,696,000
Dec 01, 202222.4823.2722.4323.0123.019,107,900
Nov 30, 202221.6922.1021.5321.9521.957,767,700
Nov 29, 202221.1021.6821.0521.5821.5816,133,200
Nov 28, 202221.5721.6520.9220.9420.944,052,700
Nov 25, 202221.7021.7721.4321.5121.514,522,900
Nov 24, 202221.8721.9721.7821.9521.952,180,400
Nov 23, 202221.3721.7721.3121.7221.726,516,800
Nov 22, 202220.7721.4920.6321.4621.465,715,400
Nov 21, 202220.8020.8420.4220.6420.6416,269,800
Nov 18, 202220.8720.9220.5920.9120.915,505,900
Nov 17, 202220.6820.8320.5120.7320.7311,604,100
Nov 16, 202221.1221.4721.0321.0521.0513,517,000
Nov 15, 202221.7721.8620.9821.2621.264,798,400
Nov 14, 202221.6521.8021.2921.5721.5715,088,000
Nov 11, 202221.8822.0321.6521.8121.813,185,300
Nov 10, 202221.6321.9421.3621.9021.9012,538,400
Nov 09, 202220.9221.2120.5520.7520.756,100,500
Nov 08, 202219.7021.1719.6420.9820.9810,415,600
Nov 07, 202219.2619.6719.1819.6419.6410,307,000
Nov 04, 202218.5519.1818.3619.1319.1314,075,200
Nov 03, 202219.6019.7617.8817.9817.9819,096,700
Nov 02, 202220.6920.8419.5819.6019.6012,571,200
Nov 01, 202220.8821.0320.5720.5820.585,736,400
Oct 31, 202220.7020.8520.4620.4920.494,865,300
Oct 28, 202220.8021.0020.6920.8220.823,406,200
Oct 27, 202221.2821.3420.9720.9920.997,307,400
Oct 26, 202220.9121.5520.9121.2821.282,596,000
Oct 25, 202220.6620.9320.6020.7720.772,604,100
Oct 24, 202220.3320.6420.1420.6220.623,647,700
Oct 21, 202220.1420.6519.9820.5220.525,179,200
Oct 20, 202219.8420.4719.8120.0020.003,139,900
Oct 19, 202220.0120.1019.7819.9119.913,701,400
Oct 18, 202220.2720.4720.1520.3120.312,215,500
Oct 17, 202220.0020.3819.9820.0520.056,286,600
Oct 14, 202220.0220.1019.6319.6619.664,259,100
Oct 13, 202220.2020.3119.4420.1920.197,592,100
Oct 12, 202220.7821.1320.5820.8420.843,557,900
Oct 11, 202221.0721.2820.7220.7420.744,901,800
Oct 07, 202221.8821.9921.2721.2821.284,084,300
Oct 06, 202221.6622.2221.5622.2022.206,844,500
Oct 05, 202221.3921.7321.1021.6721.675,258,500
Oct 04, 202222.0622.3921.7021.7121.715,728,400
Oct 03, 202221.4921.7221.1821.7121.714,801,400
Sept 30, 202220.6321.7120.5821.4121.418,157,700
Sept 29, 202220.2320.6920.1020.6820.687,010,600
Sept 28, 202219.6920.4019.6920.3720.375,643,500
Sept 27, 202219.7319.9419.3519.3719.377,163,200
Sept 26, 202219.5719.8119.2519.4819.4820,375,300
Sept 23, 202219.9519.9719.3619.6619.6610,328,000
Sept 22, 202220.5520.8220.2220.3420.348,538,700
Sept 21, 202220.2420.7620.0020.4220.426,952,500
Sept 20, 202220.3520.3519.8220.1220.1211,252,600
Sept 19, 202220.1220.5520.0520.5520.5517,196,700
Sept 16, 202219.8120.5919.7220.3320.3311,777,100
Sept 15, 202220.3820.4819.8020.0120.013,408,100
Sept 14, 202220.5720.8020.4820.5220.529,947,700
Sept 13, 202220.2220.7020.1520.4520.4511,254,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...