ABX

Barrick Gold Historical Data

ABX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 24.44 0.00 0.0% 24.44 24.44 24.44 0
Nov 26 2021 24.44 -0.02 -0.08% 25.08 25.31 24.32 3,442,283
Nov 25 2021 24.46 -0.11 -0.45% 24.60 24.67 24.46 749,201
Nov 24 2021 24.57 -0.06 -0.24% 24.40 24.72 24.40 3,348,352
Nov 23 2021 24.63 -0.50 -1.99% 24.77 25.02 24.55 2,807,506
Nov 22 2021 25.13 -0.49 -1.91% 25.09 25.37 24.75 3,395,241
Nov 19 2021 25.62 -0.28 -1.08% 25.72 26.13 25.47 2,751,566
Nov 18 2021 25.90 -0.56 -2.12% 26.38 26.49 25.83 4,677,390
Nov 17 2021 26.46 0.58 2.24% 26.13 26.66 26.09 4,104,358
Nov 16 2021 25.88 -0.25 -0.96% 26.19 26.40 25.77 3,209,547
Nov 15 2021 26.13 0.07 0.27% 25.96 26.22 25.81 2,619,457
Nov 12 2021 26.06 0.07 0.27% 25.88 26.30 25.67 3,967,580
Nov 11 2021 25.99 0.42 1.64% 26.13 26.30 25.84 3,466,325
Nov 10 2021 25.57 1.16 4.75% 25.06 25.66 25.06 5,611,050
Nov 09 2021 24.41 0.20 0.83% 24.25 24.44 24.03 2,694,078
Nov 08 2021 24.21 -0.17 -0.7% 24.63 24.64 24.07 5,984,146
Nov 05 2021 24.38 0.00 +0.00% 23.51 24.39 23.42 0
Nov 05 2021 24.38 1.02 4.37% 23.51 24.39 23.42 4,126,401
Nov 04 2021 23.36 0.27 1.17% 23.38 23.75 23.19 3,031,588
Nov 03 2021 23.09 0.17 0.74% 22.67 23.25 22.64 2,642,979
Nov 02 2021 22.92 0.06 0.26% 22.94 22.94 22.67 2,075,489
Nov 01 2021 22.86 0.15 0.66% 22.74 23.11 22.55 2,481,749
Oct 29 2021 22.71 -0.66 -2.82% 23.06 23.16 22.71 5,148,122
Oct 28 2021 23.37 -0.59 -2.46% 24.02 24.05 23.34 3,080,600
Oct 27 2021 23.96 -0.11 -0.46% 24.06 24.25 23.77 2,212,782
Oct 26 2021 24.07 -0.16 -0.66% 24.04 24.22 23.88 1,866,288
Oct 25 2021 24.23 0.13 0.54% 24.46 24.46 24.19 3,164,267
Oct 22 2021 24.10 0.14 0.58% 24.29 24.72 24.06 2,871,502
Oct 21 2021 23.96 0.04 0.17% 23.80 24.00 23.69 1,774,005
Oct 20 2021 23.92 0.06 0.25% 24.06 24.23 23.84 2,287,570
Oct 19 2021 23.86 0.25 1.06% 24.03 24.10 23.57 2,198,214
Oct 18 2021 23.61 -0.05 -0.21% 23.56 23.81 23.39 2,778,512
Oct 15 2021 23.66 -0.57 -2.35% 23.56 23.81 23.25 4,568,094
Oct 14 2021 24.23 0.30 1.25% 24.20 24.40 24.00 3,838,743
Oct 13 2021 23.93 0.00 +0.00% 23.54 24.15 23.51 0
Oct 13 2021 23.93 0.66 2.84% 23.54 24.15 23.51 3,174,111
Oct 12 2021 23.27 0.18 0.78% 23.05 23.48 22.82 3,868,276
Oct 11 2021 23.09 0.00 +0.00% 23.78 23.84 23.08 0
Oct 08 2021 23.09 -0.23 -0.99% 23.78 23.84 23.08 4,364,916
Oct 07 2021 23.32 0.00 +0.00% 23.10 23.39 23.07 0
Oct 07 2021 23.32 0.07 0.3% 23.10 23.39 23.07 2,662,464
Oct 06 2021 23.25 0.41 1.8% 22.81 23.25 22.74 3,315,682
Oct 05 2021 22.84 -0.11 -0.48% 22.89 22.89 22.39 3,301,900
Oct 04 2021 22.95 0.21 0.92% 22.62 23.18 22.62 2,313,374
Oct 01 2021 22.74 -0.13 -0.57% 22.89 22.90 22.48 3,600,640
Sep 30 2021 22.87 0.44 1.96% 22.50 23.04 22.49 4,443,518
Sep 29 2021 22.43 -0.50 -2.18% 23.00 23.05 22.41 3,827,667
Sep 28 2021 22.93 0.00 +0.00% 22.50 23.00 22.30 0
Sep 28 2021 22.93 0.27 1.19% 22.50 23.00 22.30 4,043,691
Sep 27 2021 22.66 -0.18 -0.79% 22.86 23.08 22.62 3,547,180
Sep 24 2021 22.84 -0.16 -0.7% 22.96 23.20 22.82 2,706,791
Sep 23 2021 23.00 -0.51 -2.17% 23.20 23.26 22.88 4,235,277
Sep 22 2021 23.51 -0.17 -0.72% 23.73 23.98 23.50 2,794,283
Sep 21 2021 23.68 0.00 +0.00% 24.04 24.14 23.68 0
Sep 21 2021 23.68 -0.17 -0.71% 24.04 24.14 23.68 2,002,015
Sep 20 2021 23.85 0.47 2.01% 23.38 23.88 23.21 3,604,916
Sep 17 2021 23.38 0.00 +0.00% 23.19 23.55 23.15 0
Sep 17 2021 23.38 -0.08 -0.34% 23.19 23.55 23.15 10,014,114
Sep 16 2021 23.46 -0.98 -4.01% 24.00 24.00 23.35 5,897,659
Sep 15 2021 24.44 -0.29 -1.17% 24.66 24.89 24.42 3,624,160
Sep 14 2021 24.73 0.10 0.41% 24.75 25.12 24.60 2,327,301
Sep 13 2021 24.63 0.10 0.41% 24.55 24.92 24.37 3,012,299
Sep 10 2021 24.53 -0.35 -1.41% 24.90 24.95 24.53 2,267,666
Sep 09 2021 24.88 -0.32 -1.27% 25.36 25.36 24.83 3,355,772
Sep 08 2021 25.20 0.00 +0.00% 25.09 25.38 24.88 0
Sep 08 2021 25.20 0.09 0.36% 25.09 25.38 24.88 2,532,134
Sep 07 2021 25.11 -0.32 -1.26% 25.39 25.42 24.94 2,868,409
Sep 06 2021 25.43 0.00 +0.00% 25.32 25.68 25.14 0
Sep 03 2021 25.43 0.00 +0.00% 25.32 25.68 25.14 0
Sep 03 2021 25.43 0.50 2.01% 25.32 25.68 25.14 4,041,848
Sep 02 2021 24.93 -0.07 -0.28% 24.96 25.01 24.73 2,410,317
Sep 01 2021 25.00 -0.36 -1.42% 25.45 25.49 24.98 2,537,508
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:20211130 01:22:27