ABX

Barrick Gold Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type
Barrick Gold Corporation ABX Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.20 -0.84% 23.69 13:57:29
Open Price Low Price High Price Close Price Prev Close
24.23 23.57 24.41 23.89
more quote information »

ABX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.3725.7223.5724.554,746,859-1.68-6.62%
1 Month26.0327.0123.5725.495,493,391-2.34-8.99%
3 Months30.6732.7823.5727.155,118,083-6.98-22.76%
6 Months23.3833.5022.7527.574,889,1550.311.33%
1 Year25.2633.5022.3026.374,049,116-1.57-6.22%
3 Years19.9341.0917.5228.364,468,6973.7618.87%
5 Years21.0041.0912.5424.724,024,1562.6912.81%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 23.89 -0.63 -2.57% 24.55 24.61 23.87 3,563,974
Jun 27 2022 24.52 0.29 1.2% 24.24 24.54 24.14 4,636,950
Jun 24 2022 24.23 0.17 0.71% 23.99 24.33 23.63 3,348,386
Jun 23 2022 24.06 -1.05 -4.18% 25.17 25.38 23.91 3,091,685
Jun 22 2022 25.11 -0.19 -0.75% 25.37 25.72 25.04 9,093,299
Jun 21 2022 25.30 -0.31 -1.21% 25.33 25.66 25.28 8,535,361
Jun 20 2022 25.61 0.12 0.47% 25.54 25.77 25.52 3,742,952
Jun 17 2022 25.49 -0.39 -1.51% 25.81 25.95 25.22 14,042,360
Jun 16 2022 25.88 0.67 2.66% 25.25 26.08 24.93 3,739,211
Jun 15 2022 25.21 0.00 0.0% 25.75 25.84 24.75 4,623,999
Jun 14 2022 25.21 -0.72 -2.78% 25.94 26.07 25.02 7,942,755
Jun 13 2022 25.93 -0.96 -3.57% 26.16 26.45 25.79 6,834,671
Jun 10 2022 26.89 1.36 5.33% 25.35 27.01 25.22 9,799,349
Jun 09 2022 25.53 -0.55 -2.11% 25.99 26.08 25.42 9,240,708
Jun 08 2022 26.08 0.10 0.38% 25.87 26.24 25.75 3,394,678
Jun 07 2022 25.98 0.22 0.85% 25.64 26.03 25.63 2,750,630
Jun 06 2022 25.76 -0.28 -1.08% 26.13 26.17 25.63 4,559,202
Jun 03 2022 26.04 -0.36 -1.36% 26.07 26.28 25.95 1,780,898
Jun 02 2022 26.40 0.64 2.48% 26.17 26.58 26.13 2,912,690
Jun 01 2022 25.76 -0.15 -0.58% 26.03 26.19 25.58 2,234,062
May 31 2022 25.91 -0.60 -2.26% 26.29 26.63 25.71 12,052,019
May 30 2022 26.51 0.33 1.26% 26.36 26.51 26.30 685,406
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.

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

P: V: D:20220629 18:12:40