ABX.TO - Barrick Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 202027.9228.2427.7528.0028.001,600,975
Feb. 25, 202028.7929.3328.2428.2528.257,933,700
Feb. 24, 202029.7629.9328.8729.3029.309,871,200
Feb. 21, 202028.4528.6428.0628.3728.377,812,500
Feb. 20, 202027.7528.1827.4627.5427.547,356,800
Feb. 19, 202027.4627.8427.0227.7927.794,249,000
Feb. 18, 202026.2927.3826.1927.3327.338,305,800
Feb. 14, 202025.1526.1525.0726.1226.127,398,600
Feb. 13, 202024.6625.4124.5825.1225.127,578,100
Feb. 12, 202024.5924.7424.1424.3924.393,646,900
Feb. 11, 202024.4224.7924.2724.5324.532,416,100
Feb. 10, 202024.3624.6724.1924.5624.562,072,300
Feb. 07, 202024.5824.7124.0624.2124.213,158,900
Feb. 06, 202024.1124.5123.9924.4224.422,196,600
Feb. 05, 202023.8324.1523.8323.9523.953,561,800
Feb. 04, 202023.9324.0323.4323.9323.933,166,800
Feb. 03, 202024.2724.4423.9524.3224.323,380,900
Jan. 31, 202024.4424.8024.3824.5124.513,114,700
Jan. 30, 202024.3224.6524.1224.3324.334,131,100
Jan. 29, 202023.8024.2923.6324.2424.242,524,500
Jan. 28, 202024.3424.4223.5323.6923.693,595,200
Jan. 27, 202025.0925.3024.3124.5724.572,886,400
Jan. 24, 202024.2424.6524.1124.6024.602,962,000
Jan. 23, 202023.9524.5623.9224.2424.243,567,000
Jan. 22, 202023.9624.0723.8324.0324.032,167,000
Jan. 21, 202023.4724.0023.4123.9723.973,242,500
Jan. 20, 202023.4923.8723.4523.7923.791,517,100
Jan. 17, 202023.7023.7623.3723.4623.462,461,800
Jan. 16, 202023.4723.6023.1423.6023.602,231,500
Jan. 15, 202023.1723.4522.9223.3823.382,719,300
Jan. 14, 202022.6722.9922.5622.9422.942,874,900
Jan. 13, 202023.1623.2122.7722.7822.782,632,900
Jan. 10, 202023.0323.4523.0023.2923.292,078,100
Jan. 09, 202023.0223.2622.8822.9822.982,481,600
Jan. 08, 202024.0024.0823.0823.2023.204,014,800
Jan. 07, 202023.9224.1023.6124.0124.014,641,500
Jan. 06, 202024.6524.6823.8323.8523.853,060,700
Jan. 03, 202024.5024.5923.9724.1124.113,605,300
Jan. 02, 202024.3224.4423.8824.0024.002,751,100
Dec. 31, 201924.4524.4924.0124.1224.123,123,000
Dec. 30, 201924.0424.3923.9424.3024.302,576,500
Dec. 27, 201924.0424.1623.8123.9923.992,197,800
Dec. 24, 201923.4024.1123.3724.1124.112,076,700
Dec. 23, 201923.1423.4323.0123.3423.341,935,100
Dec. 20, 201923.1023.4122.9222.9322.938,555,500
Dec. 19, 201923.5323.6023.1723.2423.242,273,200
Dec. 18, 201922.8723.5222.8723.5023.503,322,000
Dec. 17, 201922.8623.0422.7622.9022.902,382,000
Dec. 16, 201923.2223.2222.7922.9022.902,255,700
Dec. 13, 201922.9423.3022.8023.2423.244,261,300
Dec. 12, 201923.5023.7122.8723.1223.124,536,500
Dec. 11, 201922.8723.4022.8023.2523.253,920,100
Dec. 10, 201922.4222.7222.3922.7222.722,612,500
Dec. 09, 201922.5122.7722.2122.2822.281,917,400
Dec. 06, 201922.3622.6922.3222.4122.411,940,700
Dec. 05, 201922.4822.8122.4522.6222.622,095,700
Dec. 04, 201922.8823.0522.4522.4522.453,466,200
Dec. 03, 201922.9023.6922.8622.9822.984,271,300
Dec. 02, 201922.2122.6122.2122.4622.464,911,000
Nov. 29, 201922.3322.4122.1622.1822.182,163,800
Nov. 28, 201922.1522.4622.1522.4222.42645,900
Nov. 28, 20190.05 Dividend
Nov. 27, 201922.2522.3222.0422.3022.252,699,700
Nov. 26, 201921.8722.4521.7822.4022.353,955,700
Nov. 25, 201921.9022.1821.7821.8421.792,680,200
Nov. 22, 201922.1722.2421.9021.9221.871,949,400
Nov. 21, 201922.5822.7222.0022.0922.042,669,100
Nov. 20, 201922.6522.8922.3922.6322.582,706,800
Nov. 19, 201922.2322.7222.2022.6422.592,899,000
Nov. 18, 201921.9022.4221.8622.3322.283,157,200
Nov. 15, 201921.9622.1221.8321.9121.862,107,600
Nov. 14, 201922.2422.3522.0222.0822.032,147,100
Nov. 13, 201921.9822.2721.9722.0822.033,216,600
Nov. 12, 201921.6721.8421.2521.7521.702,739,400
Nov. 11, 201921.6021.8921.5921.6721.622,300,800
Nov. 08, 201921.4521.8721.3521.6221.573,320,700
Nov. 07, 201922.2522.2621.3521.5621.514,354,600
Nov. 06, 201922.2322.6222.1122.3122.263,959,400
Nov. 05, 201921.4521.8421.2721.7821.733,500,900
Nov. 04, 201922.3122.3921.8721.9221.874,174,700
Nov. 01, 201922.7422.8022.2322.3522.302,681,500
Oct. 31, 201922.7723.0022.5822.8822.833,568,800
Oct. 30, 201921.9522.4521.8622.4422.392,992,600
Oct. 29, 201921.6522.0821.4721.9721.922,765,100
Oct. 28, 201922.2022.2521.7321.8321.782,285,700
Oct. 25, 201922.9023.0222.2722.4722.423,043,800
Oct. 24, 201921.7422.4921.6922.4522.402,560,200
Oct. 23, 201921.9322.1321.5921.6321.582,130,300
Oct. 22, 201922.1422.2521.4921.7321.682,546,900
Oct. 21, 201922.6322.6621.9521.9921.942,078,500
Oct. 18, 201922.7822.8422.3422.5822.532,317,500
Oct. 17, 201922.2222.7822.1122.4922.442,683,100
Oct. 16, 201922.1522.3921.8722.3822.333,022,200
Oct. 15, 201922.4522.6021.9222.0021.953,824,200
Oct. 11, 201923.4423.4622.3622.4422.395,028,800
Oct. 10, 201923.8023.8523.2423.8123.762,500,400
Oct. 09, 201924.0024.0423.6223.8123.762,179,800
Oct. 08, 201923.8924.2423.7524.0724.023,609,000
Oct. 07, 201923.4223.7623.2923.4923.442,104,800
Oct. 04, 201922.9023.6622.8723.6223.573,083,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...