Barrick Gold Corporation (ABX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 23.21 | 23.43 | 22.84 | 23.39 | 23.39 | 3,011,300 |
| Dec. 02, 2021 | 23.54 | 23.57 | 23.01 | 23.27 | 23.27 | 3,029,000 |
| Dec. 01, 2021 | 24.47 | 24.72 | 23.56 | 23.58 | 23.58 | 3,288,200 |
| Nov. 30, 2021 | 24.69 | 25.21 | 24.26 | 24.28 | 24.28 | 6,633,900 |
| Nov. 29, 2021 | 24.27 | 24.50 | 24.10 | 24.43 | 24.43 | 2,933,500 |
| Nov. 29, 2021 | 0.294 Dividend | |||||
| Nov. 26, 2021 | 25.08 | 25.31 | 24.32 | 24.44 | 24.15 | 3,442,300 |
| Nov. 25, 2021 | 24.60 | 24.67 | 24.46 | 24.46 | 24.17 | 749,200 |
| Nov. 24, 2021 | 24.40 | 24.72 | 24.40 | 24.57 | 24.27 | 3,348,400 |
| Nov. 23, 2021 | 24.77 | 25.02 | 24.55 | 24.63 | 24.33 | 2,807,500 |
| Nov. 22, 2021 | 25.09 | 25.37 | 24.75 | 25.13 | 24.83 | 3,395,200 |
| Nov. 19, 2021 | 25.72 | 26.13 | 25.47 | 25.62 | 25.31 | 2,751,600 |
| Nov. 18, 2021 | 26.38 | 26.49 | 25.83 | 25.90 | 25.59 | 4,678,000 |
| Nov. 17, 2021 | 26.13 | 26.66 | 26.09 | 26.46 | 26.14 | 4,104,400 |
| Nov. 16, 2021 | 26.19 | 26.40 | 25.77 | 25.88 | 25.57 | 3,210,100 |
| Nov. 15, 2021 | 25.96 | 26.22 | 25.81 | 26.13 | 25.82 | 2,619,500 |
| Nov. 12, 2021 | 25.88 | 26.30 | 25.67 | 26.06 | 25.75 | 3,967,600 |
| Nov. 11, 2021 | 26.13 | 26.30 | 25.84 | 25.99 | 25.68 | 3,466,300 |
| Nov. 10, 2021 | 25.06 | 25.66 | 25.06 | 25.57 | 25.26 | 5,611,100 |
| Nov. 09, 2021 | 24.25 | 24.44 | 24.03 | 24.41 | 24.12 | 2,694,100 |
| Nov. 08, 2021 | 24.63 | 24.64 | 24.07 | 24.21 | 23.92 | 5,984,100 |
| Nov. 05, 2021 | 23.51 | 24.39 | 23.42 | 24.38 | 24.09 | 4,126,400 |
| Nov. 04, 2021 | 23.38 | 23.75 | 23.19 | 23.36 | 23.08 | 3,031,600 |
| Nov. 03, 2021 | 22.67 | 23.25 | 22.64 | 23.09 | 22.81 | 2,643,000 |
| Nov. 02, 2021 | 22.94 | 22.94 | 22.67 | 22.92 | 22.64 | 2,075,500 |
| Nov. 01, 2021 | 22.74 | 23.11 | 22.55 | 22.86 | 22.59 | 2,481,700 |
| Oct. 29, 2021 | 23.06 | 23.16 | 22.71 | 22.71 | 22.44 | 5,148,100 |
| Oct. 28, 2021 | 24.02 | 24.05 | 23.34 | 23.37 | 23.09 | 3,080,600 |
| Oct. 27, 2021 | 24.06 | 24.25 | 23.77 | 23.96 | 23.67 | 2,212,800 |
| Oct. 26, 2021 | 24.04 | 24.22 | 23.88 | 24.07 | 23.78 | 1,866,300 |
| Oct. 25, 2021 | 24.46 | 24.46 | 24.19 | 24.23 | 23.94 | 3,164,300 |
| Oct. 22, 2021 | 24.29 | 24.72 | 24.06 | 24.10 | 23.81 | 2,872,900 |
| Oct. 21, 2021 | 23.80 | 24.00 | 23.69 | 23.96 | 23.67 | 1,774,000 |
| Oct. 20, 2021 | 24.06 | 24.23 | 23.84 | 23.92 | 23.63 | 2,287,600 |
| Oct. 19, 2021 | 24.03 | 24.10 | 23.57 | 23.86 | 23.57 | 2,198,200 |
| Oct. 18, 2021 | 23.56 | 23.81 | 23.39 | 23.61 | 23.33 | 2,778,500 |
| Oct. 15, 2021 | 23.56 | 23.81 | 23.25 | 23.66 | 23.38 | 4,568,100 |
| Oct. 14, 2021 | 24.20 | 24.40 | 24.00 | 24.23 | 23.94 | 3,838,700 |
| Oct. 13, 2021 | 23.54 | 24.15 | 23.51 | 23.93 | 23.64 | 3,178,900 |
| Oct. 12, 2021 | 23.05 | 23.48 | 22.82 | 23.27 | 22.99 | 3,868,300 |
| Oct. 08, 2021 | 23.78 | 23.84 | 23.08 | 23.09 | 22.81 | 4,364,900 |
| Oct. 07, 2021 | 23.10 | 23.40 | 23.07 | 23.32 | 23.04 | 2,662,500 |
| Oct. 06, 2021 | 22.81 | 23.25 | 22.74 | 23.25 | 22.97 | 3,315,700 |
| Oct. 05, 2021 | 22.89 | 22.89 | 22.39 | 22.84 | 22.57 | 3,309,400 |
| Oct. 04, 2021 | 22.62 | 23.18 | 22.62 | 22.95 | 22.67 | 2,313,400 |
| Oct. 01, 2021 | 22.89 | 22.90 | 22.48 | 22.74 | 22.47 | 3,600,600 |
| Sep. 30, 2021 | 22.50 | 23.04 | 22.49 | 22.87 | 22.59 | 4,444,100 |
| Sep. 29, 2021 | 23.00 | 23.05 | 22.41 | 22.43 | 22.16 | 3,827,700 |
| Sep. 28, 2021 | 22.50 | 23.00 | 22.30 | 22.93 | 22.65 | 4,043,700 |
| Sep. 27, 2021 | 22.86 | 23.08 | 22.62 | 22.66 | 22.39 | 3,547,200 |
| Sep. 24, 2021 | 22.96 | 23.20 | 22.82 | 22.84 | 22.57 | 2,709,200 |
| Sep. 23, 2021 | 23.20 | 23.26 | 22.88 | 23.00 | 22.72 | 4,238,500 |
| Sep. 22, 2021 | 23.73 | 23.98 | 23.50 | 23.51 | 23.23 | 2,794,300 |
| Sep. 21, 2021 | 24.04 | 24.14 | 23.68 | 23.68 | 23.40 | 2,002,000 |
| Sep. 20, 2021 | 23.38 | 23.88 | 23.21 | 23.85 | 23.56 | 3,604,900 |
| Sep. 17, 2021 | 23.19 | 23.55 | 23.15 | 23.38 | 23.10 | 10,019,200 |
| Sep. 16, 2021 | 24.00 | 24.00 | 23.35 | 23.46 | 23.18 | 5,898,200 |
| Sep. 15, 2021 | 24.66 | 24.89 | 24.42 | 24.44 | 24.15 | 3,628,000 |
| Sep. 14, 2021 | 24.75 | 25.12 | 24.60 | 24.73 | 24.43 | 2,327,300 |
| Sep. 13, 2021 | 24.55 | 24.92 | 24.37 | 24.63 | 24.33 | 3,012,300 |
| Sep. 10, 2021 | 24.90 | 24.95 | 24.53 | 24.53 | 24.23 | 2,267,700 |
| Sep. 09, 2021 | 25.36 | 25.36 | 24.83 | 24.88 | 24.58 | 3,357,800 |
| Sep. 08, 2021 | 25.09 | 25.38 | 24.88 | 25.20 | 24.90 | 2,532,100 |
| Sep. 07, 2021 | 25.39 | 25.42 | 24.94 | 25.11 | 24.81 | 2,868,400 |
| Sep. 03, 2021 | 25.32 | 25.68 | 25.14 | 25.43 | 25.12 | 4,041,800 |
| Sep. 02, 2021 | 24.96 | 25.01 | 24.73 | 24.93 | 24.63 | 2,412,300 |
| Sep. 01, 2021 | 25.45 | 25.49 | 24.98 | 25.00 | 24.70 | 2,537,500 |
| Aug. 31, 2021 | 25.09 | 25.36 | 25.01 | 25.36 | 25.05 | 3,516,100 |
| Aug. 30, 2021 | 25.48 | 25.48 | 24.87 | 24.98 | 24.68 | 2,648,200 |
| Aug. 30, 2021 | 0.29 Dividend | |||||
| Aug. 27, 2021 | 25.04 | 25.66 | 24.95 | 25.56 | 24.97 | 2,833,000 |
| Aug. 26, 2021 | 24.76 | 25.12 | 24.75 | 25.03 | 24.45 | 3,523,100 |
| Aug. 25, 2021 | 25.22 | 25.22 | 24.87 | 24.97 | 24.39 | 1,925,200 |
| Aug. 24, 2021 | 25.53 | 25.59 | 25.24 | 25.37 | 24.78 | 1,859,300 |
| Aug. 23, 2021 | 24.92 | 25.62 | 24.58 | 25.50 | 24.91 | 4,069,900 |
| Aug. 20, 2021 | 24.50 | 24.93 | 24.19 | 24.64 | 24.07 | 1,805,500 |
| Aug. 19, 2021 | 24.74 | 24.85 | 24.45 | 24.50 | 23.93 | 4,340,800 |
| Aug. 18, 2021 | 25.20 | 25.20 | 24.51 | 24.59 | 24.02 | 4,011,700 |
| Aug. 17, 2021 | 25.43 | 25.52 | 25.03 | 25.19 | 24.60 | 4,306,500 |
| Aug. 16, 2021 | 25.23 | 25.58 | 25.16 | 25.37 | 24.78 | 2,054,000 |
| Aug. 13, 2021 | 25.41 | 25.64 | 25.23 | 25.38 | 24.79 | 1,851,500 |
| Aug. 12, 2021 | 25.30 | 25.35 | 24.90 | 25.09 | 24.51 | 2,070,200 |
| Aug. 11, 2021 | 25.10 | 25.64 | 25.04 | 25.39 | 24.80 | 2,805,300 |
| Aug. 10, 2021 | 25.71 | 25.85 | 24.85 | 24.85 | 24.27 | 4,173,800 |
| Aug. 09, 2021 | 25.57 | 26.13 | 25.57 | 25.83 | 25.23 | 4,820,700 |
| Aug. 06, 2021 | 26.00 | 26.37 | 25.55 | 26.14 | 25.53 | 3,167,400 |
| Aug. 05, 2021 | 27.09 | 27.09 | 26.52 | 26.55 | 25.93 | 2,952,000 |
| Aug. 04, 2021 | 27.56 | 27.97 | 27.13 | 27.15 | 26.52 | 2,676,700 |
| Aug. 03, 2021 | 27.03 | 27.34 | 27.01 | 27.23 | 26.60 | 2,698,400 |
| Jul. 30, 2021 | 27.06 | 27.33 | 26.93 | 27.16 | 26.53 | 3,969,400 |
| Jul. 29, 2021 | 27.15 | 27.35 | 26.95 | 27.16 | 26.53 | 2,498,900 |
| Jul. 28, 2021 | 26.42 | 26.78 | 26.32 | 26.77 | 26.15 | 1,785,400 |
| Jul. 27, 2021 | 26.19 | 26.49 | 26.01 | 26.44 | 25.83 | 1,638,600 |
| Jul. 26, 2021 | 25.93 | 26.41 | 25.89 | 26.12 | 25.51 | 1,849,000 |
| Jul. 23, 2021 | 26.03 | 26.12 | 25.73 | 25.93 | 25.33 | 1,770,200 |
| Jul. 22, 2021 | 26.13 | 26.23 | 25.82 | 26.06 | 25.45 | 1,730,300 |
| Jul. 21, 2021 | 25.98 | 26.38 | 25.97 | 26.27 | 25.66 | 2,510,300 |
| Jul. 20, 2021 | 26.38 | 26.83 | 26.10 | 26.26 | 25.65 | 2,283,100 |
| Jul. 19, 2021 | 26.27 | 26.58 | 25.88 | 26.17 | 25.56 | 3,653,700 |
| Jul. 16, 2021 | 26.60 | 26.69 | 26.13 | 26.28 | 25.67 | 2,253,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
