Barrick Gold Corporation (TSX: ABX )

25.78 CAD -0.28 (-1.07%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 26.13 26.23 25.82 26.06 1,730,282 -0.21(-0.80%)
Jul 21, 2021 25.98 26.38 25.97 26.27 2,510,326 +0.01(+0.04%)
Jul 20, 2021 26.38 26.83 26.10 26.26 2,283,103 +0.09(+0.34%)
Jul 19, 2021 26.27 26.58 25.88 26.17 3,653,684 -0.11(-0.42%)
Jul 16, 2021 26.60 26.69 26.13 26.28 2,253,381 -0.54(-2.01%)
Jul 15, 2021 26.73 26.83 26.29 26.82 2,104,367 +0.14(+0.52%)
Jul 14, 2021 27.00 27.00 26.40 26.68 2,579,865 +0.20(+0.76%)
Jul 13, 2021 26.17 26.91 26.17 26.48 2,429,570 +0.55(+2.12%)
Jul 12, 2021 26.26 26.49 25.88 25.93 2,392,468 -0.39(-1.48%)
Jul 09, 2021 26.03 26.45 25.95 26.32 1,813,343 +0.35(+1.35%)
Jul 08, 2021 26.60 26.71 25.78 25.97 2,833,741 -0.48(-1.81%)
Jul 07, 2021 26.59 26.61 26.32 26.45 2,298,441 -0.11(-0.41%)
Jul 06, 2021 26.10 26.60 26.05 26.56 4,778,504 +0.72(+2.79%)
Jul 05, 2021 25.77 25.85 25.67 25.84 426,453 +0.20(+0.78%)
Jul 02, 2021 25.82 25.94 25.50 25.64 1,883,809 +0.00(+0.00%)
Jun 30, 2021 25.64 25.64 25.64 0 +0.20(+0.79%)
Jun 29, 2021 25.26 25.60 25.09 25.44 3,466,640 -0.09(-0.35%)
Jun 28, 2021 25.76 25.97 25.35 25.53 2,248,101 -0.17(-0.66%)
Jun 25, 2021 26.02 26.09 25.62 25.70 2,504,246 -0.16(-0.62%)
Jun 24, 2021 25.88 26.05 25.80 25.86 2,309,759 +0.07(+0.27%)
Jun 23, 2021 26.11 26.18 25.77 25.79 2,441,493 -0.13(-0.50%)
Jun 22, 2021 26.09 26.32 25.92 25.92 2,460,233 -0.22(-0.84%)
Jun 21, 2021 25.96 26.29 25.77 26.14 2,275,443 +0.35(+1.36%)
Jun 18, 2021 26.15 26.37 25.78 25.79 8,752,559 -0.18(-0.69%)
Jun 17, 2021 26.85 26.90 25.94 25.97 6,444,426 -1.56(-5.67%)
Jun 16, 2021 27.82 28.18 27.47 27.53 3,544,646 -0.23(-0.83%)
Jun 15, 2021 28.17 28.20 27.75 27.76 2,523,657 -0.35(-1.25%)
Jun 14, 2021 27.75 28.24 27.56 28.11 2,323,893 -0.13(-0.46%)
Jun 11, 2021 28.51 28.64 28.24 28.24 2,668,852 -0.43(-1.50%)
Jun 10, 2021 27.89 28.70 27.77 28.67 2,678,308 +0.78(+2.80%)
Jun 09, 2021 27.90 28.15 27.79 27.89 2,773,039 -0.11(-0.39%)
Jun 08, 2021 28.22 28.41 27.99 28.00 4,655,436 -0.28(-0.99%)
Jun 07, 2021 28.25 28.35 28.01 28.28 3,497,013 -0.06(-0.21%)
Jun 04, 2021 28.20 28.61 28.08 28.34 2,802,865 +0.27(+0.96%)
Jun 03, 2021 28.51 28.51 28.02 28.07 5,636,671 -1.03(-3.54%)
Jun 02, 2021 29.29 29.39 29.06 29.10 3,557,685 -0.14(-0.48%)
Jun 01, 2021 29.00 29.33 28.62 29.24 4,625,166 +0.60(+2.09%)
May 31, 2021 29.27 29.28 28.60 28.64 1,467,914 -0.47(-1.61%)
May 28, 2021 28.47 29.16 28.43 29.11 4,560,286 +0.87(+3.08%)
May 27, 2021 29.35 29.53 28.24 28.24 21,124,176 -1.54(-5.17%)
May 26, 2021 30.02 30.20 29.68 29.78 4,247,209 +0.14(+0.47%)
May 25, 2021 29.78 29.81 29.21 29.64 6,716,001 -0.15(-0.50%)
May 21, 2021 29.79 29.79 29.79 0 -0.11(-0.37%)
May 20, 2021 29.75 30.15 29.55 29.90 3,632,197 +0.09(+0.30%)
May 19, 2021 30.05 30.65 29.65 29.81 4,769,811 -0.47(-1.55%)
May 18, 2021 30.44 30.44 29.66 30.28 5,011,884 -0.21(-0.69%)
May 17, 2021 29.35 30.50 29.00 30.49 6,302,799 +1.37(+4.70%)
May 14, 2021 28.89 29.17 28.68 29.12 2,829,314 +0.42(+1.46%)
May 13, 2021 28.37 28.80 28.10 28.70 2,864,097 +0.17(+0.60%)
May 12, 2021 28.94 29.17 28.38 28.53 3,959,734 -0.45(-1.55%)
May 11, 2021 28.41 29.05 28.33 28.98 3,600,408 +0.03(+0.10%)
May 10, 2021 29.32 29.53 28.92 28.95 6,124,212 -0.07(-0.24%)
May 07, 2021 29.21 29.38 28.75 29.02 7,301,393 +0.38(+1.33%)
May 06, 2021 27.59 28.74 27.59 28.64 5,275,024 +1.34(+4.91%)
May 05, 2021 27.36 27.47 26.92 27.30 3,142,647 +0.24(+0.89%)
May 04, 2021 27.23 27.77 26.81 27.06 3,440,594 -0.24(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.