Barrick Gold Corporation (ABX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 26.54 | 26.58 | 26.04 | 26.18 | 26.18 | 9,091,200 |
| May 26, 2022 | 26.80 | 27.02 | 26.27 | 26.37 | 26.37 | 10,456,100 |
| May 26, 2022 | 0.256 Dividend | |||||
| May 25, 2022 | 27.05 | 27.34 | 26.94 | 27.19 | 26.93 | 3,177,300 |
| May 24, 2022 | 26.65 | 27.42 | 26.44 | 27.30 | 27.04 | 6,152,300 |
| May 20, 2022 | 26.62 | 26.70 | 26.25 | 26.65 | 26.40 | 6,826,600 |
| May 19, 2022 | 25.84 | 26.75 | 25.76 | 26.56 | 26.31 | 14,534,300 |
| May 18, 2022 | 26.15 | 26.25 | 25.42 | 25.45 | 25.21 | 7,475,000 |
| May 17, 2022 | 26.71 | 26.74 | 26.15 | 26.24 | 25.99 | 4,812,800 |
| May 16, 2022 | 26.35 | 26.54 | 26.21 | 26.36 | 26.11 | 7,278,000 |
| May 13, 2022 | 26.32 | 26.78 | 26.09 | 26.39 | 26.14 | 4,455,400 |
| May 12, 2022 | 27.00 | 27.40 | 26.20 | 26.52 | 26.27 | 3,312,800 |
| May 11, 2022 | 27.87 | 28.30 | 27.49 | 27.58 | 27.32 | 5,282,100 |
| May 10, 2022 | 28.18 | 28.40 | 27.41 | 27.73 | 27.47 | 4,911,500 |
| May 09, 2022 | 28.27 | 28.68 | 27.86 | 27.93 | 27.67 | 5,455,500 |
| May 06, 2022 | 28.80 | 29.12 | 28.64 | 28.88 | 28.61 | 4,271,400 |
| May 05, 2022 | 29.89 | 29.90 | 28.62 | 28.96 | 28.69 | 5,168,200 |
| May 04, 2022 | 29.05 | 29.57 | 28.63 | 29.53 | 29.25 | 5,429,100 |
| May 03, 2022 | 28.64 | 29.12 | 28.53 | 28.79 | 28.52 | 2,435,800 |
| May 02, 2022 | 28.10 | 28.66 | 27.76 | 28.52 | 28.25 | 5,803,500 |
| Apr 29, 2022 | 28.95 | 29.16 | 28.63 | 28.65 | 28.38 | 2,922,400 |
| Apr 28, 2022 | 28.58 | 28.88 | 28.34 | 28.71 | 28.44 | 2,821,200 |
| Apr 27, 2022 | 28.68 | 28.89 | 28.42 | 28.51 | 28.24 | 2,778,900 |
| Apr 26, 2022 | 29.21 | 29.41 | 28.58 | 28.66 | 28.39 | 3,878,600 |
| Apr 25, 2022 | 28.97 | 29.24 | 28.36 | 28.94 | 28.67 | 5,280,900 |
| Apr 22, 2022 | 29.91 | 30.57 | 29.78 | 30.18 | 29.90 | 3,808,500 |
| Apr 21, 2022 | 31.16 | 31.22 | 29.96 | 30.44 | 30.15 | 3,609,000 |
| Apr 20, 2022 | 31.38 | 31.60 | 31.11 | 31.57 | 31.27 | 3,439,200 |
| Apr 19, 2022 | 31.64 | 32.04 | 31.31 | 31.55 | 31.25 | 2,454,500 |
| Apr 18, 2022 | 32.26 | 32.78 | 31.98 | 32.01 | 31.71 | 3,085,700 |
| Apr 14, 2022 | 32.01 | 32.07 | 31.47 | 31.79 | 31.49 | 3,310,200 |
| Apr 13, 2022 | 32.50 | 32.66 | 32.09 | 32.14 | 31.84 | 2,880,500 |
| Apr 12, 2022 | 32.45 | 32.66 | 31.91 | 32.17 | 31.87 | 3,068,900 |
| Apr 11, 2022 | 32.50 | 32.68 | 31.80 | 32.10 | 31.80 | 4,189,800 |
| Apr 08, 2022 | 31.45 | 32.08 | 31.43 | 31.94 | 31.64 | 3,533,000 |
| Apr 07, 2022 | 30.95 | 31.55 | 30.86 | 31.33 | 31.04 | 3,872,800 |
| Apr 06, 2022 | 30.67 | 31.11 | 30.58 | 30.86 | 30.57 | 2,982,900 |
| Apr 05, 2022 | 31.02 | 31.60 | 30.40 | 30.54 | 30.25 | 3,389,900 |
| Apr 04, 2022 | 31.31 | 31.36 | 30.70 | 31.05 | 30.76 | 2,796,900 |
| Apr 01, 2022 | 30.36 | 31.30 | 30.36 | 31.21 | 30.92 | 3,291,300 |
| Mar 31, 2022 | 31.14 | 31.44 | 30.66 | 30.66 | 30.37 | 4,085,500 |
| Mar 30, 2022 | 30.63 | 31.06 | 30.63 | 31.01 | 30.72 | 3,223,300 |
| Mar 29, 2022 | 29.72 | 30.71 | 29.55 | 30.67 | 30.38 | 3,595,900 |
| Mar 28, 2022 | 30.22 | 30.58 | 30.03 | 30.36 | 30.07 | 3,795,400 |
| Mar 25, 2022 | 30.42 | 30.80 | 30.28 | 30.59 | 30.30 | 2,377,200 |
| Mar 24, 2022 | 31.11 | 31.32 | 30.64 | 30.68 | 30.39 | 3,913,600 |
| Mar 23, 2022 | 30.65 | 30.92 | 30.34 | 30.87 | 30.58 | 3,664,100 |
| Mar 22, 2022 | 30.56 | 30.72 | 30.01 | 30.43 | 30.14 | 3,459,100 |
| Mar 21, 2022 | 30.11 | 30.96 | 30.08 | 30.59 | 30.30 | 3,735,200 |
| Mar 18, 2022 | 30.30 | 30.48 | 29.91 | 30.00 | 29.72 | 15,074,600 |
| Mar 17, 2022 | 30.34 | 31.09 | 30.24 | 30.40 | 30.11 | 4,552,500 |
| Mar 16, 2022 | 30.01 | 30.40 | 29.58 | 29.98 | 29.70 | 6,559,400 |
| Mar 15, 2022 | 29.29 | 30.73 | 29.27 | 30.37 | 30.08 | 5,643,000 |
| Mar 14, 2022 | 30.31 | 30.62 | 29.98 | 30.31 | 30.02 | 4,724,800 |
| Mar 11, 2022 | 30.18 | 31.26 | 29.86 | 31.05 | 30.76 | 4,256,700 |
| Mar 10, 2022 | 31.41 | 31.99 | 31.01 | 31.29 | 31.00 | 6,580,400 |
| Mar 09, 2022 | 30.46 | 31.55 | 30.11 | 31.17 | 30.88 | 7,466,000 |
| Mar 08, 2022 | 32.05 | 33.50 | 31.53 | 32.70 | 32.39 | 11,511,400 |
| Mar 07, 2022 | 31.00 | 31.98 | 30.54 | 31.84 | 31.54 | 6,414,100 |
| Mar 04, 2022 | 30.26 | 31.14 | 30.13 | 30.80 | 30.51 | 5,853,300 |
| Mar 03, 2022 | 29.27 | 29.95 | 29.21 | 29.90 | 29.62 | 4,742,600 |
| Mar 02, 2022 | 29.15 | 29.66 | 28.76 | 29.25 | 28.97 | 5,499,800 |
| Mar 01, 2022 | 28.80 | 29.95 | 28.80 | 29.89 | 29.61 | 9,182,400 |
| Feb 28, 2022 | 29.11 | 29.13 | 28.35 | 28.65 | 28.38 | 6,780,100 |
| Feb 25, 2022 | 28.30 | 28.77 | 28.13 | 28.67 | 28.40 | 4,965,900 |
| Feb 25, 2022 | 0.128 Dividend | |||||
| Feb 24, 2022 | 30.10 | 30.28 | 28.30 | 28.87 | 28.47 | 8,725,300 |
| Feb 23, 2022 | 28.86 | 29.47 | 28.85 | 29.11 | 28.71 | 4,830,200 |
| Feb 22, 2022 | 29.49 | 29.83 | 28.83 | 29.07 | 28.67 | 5,577,700 |
| Feb 18, 2022 | 29.28 | 29.75 | 29.20 | 29.53 | 29.12 | 7,691,900 |
| Feb 17, 2022 | 28.70 | 29.76 | 28.46 | 29.53 | 29.12 | 7,782,200 |
| Feb 16, 2022 | 26.85 | 28.48 | 26.82 | 28.21 | 27.82 | 8,311,600 |
| Feb 15, 2022 | 26.10 | 26.43 | 25.83 | 26.33 | 25.97 | 4,480,500 |
| Feb 14, 2022 | 26.41 | 27.00 | 26.38 | 26.85 | 26.48 | 5,480,600 |
| Feb 11, 2022 | 24.63 | 26.59 | 24.51 | 26.38 | 26.02 | 7,035,100 |
| Feb 10, 2022 | 24.97 | 25.20 | 24.48 | 24.57 | 24.23 | 3,949,500 |
| Feb 09, 2022 | 25.27 | 25.31 | 24.97 | 24.98 | 24.64 | 3,150,700 |
| Feb 08, 2022 | 24.99 | 25.18 | 24.85 | 25.18 | 24.83 | 3,338,500 |
| Feb 07, 2022 | 24.60 | 24.87 | 24.39 | 24.79 | 24.45 | 6,696,100 |
| Feb 04, 2022 | 24.26 | 24.77 | 24.23 | 24.46 | 24.12 | 2,381,100 |
| Feb 03, 2022 | 24.24 | 24.44 | 23.88 | 24.20 | 23.87 | 2,622,900 |
| Feb 02, 2022 | 24.14 | 24.73 | 23.99 | 24.35 | 24.01 | 3,345,500 |
| Feb 01, 2022 | 24.38 | 24.50 | 24.02 | 24.23 | 23.90 | 3,115,900 |
| Jan 31, 2022 | 23.88 | 24.38 | 23.70 | 24.33 | 23.99 | 4,250,300 |
| Jan 28, 2022 | 23.63 | 23.73 | 23.32 | 23.68 | 23.35 | 3,274,400 |
| Jan 27, 2022 | 23.76 | 24.23 | 23.72 | 23.83 | 23.50 | 3,193,100 |
| Jan 26, 2022 | 24.35 | 24.89 | 24.01 | 24.12 | 23.79 | 4,518,900 |
| Jan 25, 2022 | 24.30 | 24.73 | 24.20 | 24.61 | 24.27 | 3,313,000 |
| Jan 24, 2022 | 24.36 | 24.49 | 23.89 | 24.45 | 24.11 | 3,845,100 |
| Jan 21, 2022 | 25.06 | 25.14 | 24.22 | 24.32 | 23.98 | 3,725,600 |
| Jan 20, 2022 | 25.21 | 25.34 | 24.79 | 24.92 | 24.58 | 4,304,300 |
| Jan 19, 2022 | 23.48 | 25.27 | 23.43 | 25.22 | 24.87 | 7,862,800 |
| Jan 18, 2022 | 23.26 | 23.60 | 23.14 | 23.24 | 22.92 | 2,586,300 |
| Jan 17, 2022 | 23.46 | 23.58 | 23.35 | 23.49 | 23.17 | 494,900 |
| Jan 14, 2022 | 23.62 | 23.66 | 23.27 | 23.44 | 23.12 | 2,826,500 |
| Jan 13, 2022 | 23.90 | 24.02 | 23.55 | 23.56 | 23.23 | 2,735,600 |
| Jan 12, 2022 | 23.75 | 24.04 | 23.50 | 24.02 | 23.69 | 3,252,700 |
| Jan 11, 2022 | 23.65 | 23.75 | 23.36 | 23.73 | 23.40 | 2,799,700 |
| Jan 10, 2022 | 22.89 | 23.63 | 22.86 | 23.59 | 23.26 | 5,020,800 |
| Jan 07, 2022 | 22.96 | 23.13 | 22.75 | 22.89 | 22.57 | 2,407,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
