ABX

Barrick Gold Historical Data

Company Name Stock Ticker Symbol Market Type
Barrick Gold Corporation ABX Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.50 1.92% 26.52 16:40:27
Open Price Low Price High Price Close Price Prev Close
25.90 25.84 26.75 26.52 26.02
more quote information »

ABX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.7226.7525.7026.187,296,4020.803.11%
1 Month24.5926.7524.5125.815,129,4791.937.85%
3 Months20.9226.7520.4223.177,502,5375.6026.77%
6 Months20.4526.7517.8821.508,206,5146.0729.68%
1 Year24.3833.5017.8823.626,680,9802.148.78%
3 Years24.4441.0917.5227.135,172,4612.088.51%
5 Years17.5941.0912.5424.394,624,3728.9350.77%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 01 2023 26.52 0.50 1.92% 25.90 26.75 25.84 4,308,288
Jan 31 2023 26.02 -0.04 -0.15% 26.00 26.10 25.82 6,844,772
Jan 30 2023 26.06 -0.13 -0.5% 26.13 26.35 25.97 2,758,376
Jan 27 2023 26.19 -0.02 -0.08% 26.07 26.28 25.86 12,325,431
Jan 26 2023 26.21 -0.27 -1.02% 26.20 26.30 25.92 11,298,521
Jan 25 2023 26.48 0.53 2.04% 25.72 26.54 25.70 3,254,911
Jan 24 2023 25.95 0.26 1.01% 25.67 25.98 25.44 4,178,756
Jan 23 2023 25.69 0.34 1.34% 25.05 25.77 25.00 5,475,082
Jan 20 2023 25.35 0.13 0.52% 25.08 25.39 24.97 3,142,698
Jan 19 2023 25.22 0.37 1.49% 24.88 25.49 24.77 3,449,913
Jan 18 2023 24.85 -0.27 -1.07% 25.32 25.49 24.81 4,544,302
Jan 17 2023 25.12 -0.98 -3.75% 25.98 26.06 25.02 3,886,390
Jan 16 2023 26.10 -0.20 -0.76% 26.07 26.35 26.07 667,859
Jan 13 2023 26.30 0.31 1.19% 26.12 26.56 26.10 4,576,863
Jan 12 2023 25.99 0.19 0.74% 26.10 26.23 25.80 7,110,765
Jan 11 2023 25.80 0.39 1.53% 26.09 26.17 25.45 3,241,360
Jan 10 2023 25.41 0.00 0.0% 25.41 25.41 25.41 0
Jan 09 2023 25.41 -0.21 -0.82% 25.81 25.92 25.37 5,555,954
Jan 06 2023 25.62 0.12 0.47% 25.82 25.87 25.13 4,986,427
Jan 05 2023 25.50 0.05 0.2% 25.24 25.55 24.90 4,149,355
Jan 04 2023 25.45 1.08 4.43% 24.59 25.71 24.51 6,012,372
Jan 03 2023 24.37 1.16 5.0% 23.85 24.43 23.85 5,098,641
See More Historical Prices ยป
Your Recent History
TSX
ABX
Barrick Go..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230202 10:23:39