|
 Barrick Gold Corp - [Ticker: ABX] |     | | Last Trade | 13.05 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 13.20 | | High | 13.26 | Low | 13.05 | | Volume | 12,297,340 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.25 x 24,600 - 14.26 x 12,700 | | Former Close | 13.05 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABX quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,361,400 | 20.65 | 20.68 | 20.17 | 20.34 | 00:00:00 | | 2004-10-14 | 1,353,800 | 20.56 | 20.72 | 20.36 | 20.39 | 00:00:00 | | 2004-10-15 | 2,600,600 | 20.60 | 20.94 | 20.42 | 20.57 | 00:00:00 | | 2004-10-18 | 1,560,100 | 20.78 | 20.94 | 20.25 | 20.39 | 00:00:00 | | 2004-10-19 | 1,731,600 | 20.52 | 20.92 | 20.47 | 20.81 | 00:00:00 | | 2004-10-20 | 2,452,700 | 21.10 | 21.67 | 21.10 | 21.56 | 00:00:00 | | 2004-10-21 | 1,463,100 | 21.44 | 21.66 | 21.34 | 21.38 | 00:00:00 | | 2004-10-22 | 1,890,800 | 21.40 | 21.81 | 21.32 | 21.77 | 00:00:00 | | 2004-10-25 | 3,123,000 | 22.24 | 22.56 | 22.24 | 22.55 | 00:00:00 | | 2004-10-26 | 2,049,900 | 22.55 | 22.55 | 21.89 | 22.50 | 00:00:00 | | 2004-10-27 | 2,432,400 | 22.45 | 22.62 | 22.14 | 22.17 | 00:00:00 | | 2004-10-28 | 1,511,300 | 22.07 | 22.46 | 21.98 | 22.01 | 00:00:00 | | 2004-10-29 | 1,501,000 | 22.12 | 22.62 | 21.92 | 22.51 | 00:00:00 | | 2004-11-01 | 1,964,200 | 22.49 | 22.50 | 21.85 | 21.87 | 00:00:00 | | 2004-11-02 | 2,088,800 | 21.77 | 21.82 | 21.06 | 21.40 | 00:00:00 | | 2004-11-03 | 2,098,800 | 21.82 | 21.88 | 21.51 | 21.88 | 00:00:00 | | 2004-11-04 | 2,071,700 | 22.23 | 22.65 | 22.17 | 22.26 | 00:00:00 | | 2004-11-05 | 2,551,100 | 22.19 | 22.97 | 22.19 | 22.94 | 00:00:00 | | 2004-11-08 | 1,859,100 | 22.94 | 23.22 | 22.70 | 23.15 | 00:00:00 | | 2004-11-09 | 1,666,900 | 22.97 | 23.30 | 22.90 | 23.17 | 00:00:00 | | 2004-11-10 | 2,389,300 | 23.17 | 23.17 | 22.40 | 22.52 | 00:00:00 | | 2004-11-11 | 1,861,900 | 22.55 | 22.67 | 22.38 | 22.65 | 00:00:00 | | 2004-11-12 | 1,734,000 | 22.78 | 23.24 | 22.67 | 23.21 | 00:00:00 | | 2004-11-15 | 1,897,000 | 23.25 | 23.39 | 22.85 | 22.91 | 00:00:00 | | 2004-11-16 | 2,035,700 | 23.15 | 23.39 | 23.12 | 23.35 | 00:00:00 | | 2004-11-17 | 3,980,900 | 23.77 | 24.11 | 23.67 | 24.11 | 00:00:00 | | 2004-11-18 | 3,534,900 | 24.09 | 24.24 | 23.92 | 24.12 | 00:00:00 | | 2004-11-19 | 5,352,900 | 24.37 | 25.00 | 24.36 | 24.83 | 00:00:00 | | 2004-11-22 | 3,828,200 | 24.90 | 25.39 | 24.90 | 25.39 | 00:00:00 | | 2004-11-23 | 4,384,100 | 25.22 | 25.28 | 24.88 | 24.90 | 00:00:00 | | 2004-11-24 | 2,382,200 | 24.91 | 25.25 | 24.55 | 24.62 | 00:00:00 | | 2004-11-26 | 1,481,700 | 24.78 | 25.43 | 24.78 | 25.34 | 00:00:00 | | 2004-11-29 | 2,630,500 | 25.20 | 25.52 | 25.12 | 25.39 | 00:00:00 | | 2004-11-30 | 4,210,600 | 25.10 | 25.12 | 24.31 | 24.59 | 00:00:00 | | 2004-12-01 | 2,980,500 | 24.62 | 25.00 | 24.60 | 24.90 | 00:00:00 | | 2004-12-02 | 2,992,700 | 24.85 | 24.97 | 23.88 | 24.04 | 00:00:00 | | 2004-12-03 | 2,314,900 | 24.06 | 24.50 | 23.83 | 24.18 | 00:00:00 | | 2004-12-06 | 2,212,200 | 24.06 | 24.07 | 23.61 | 23.76 | 00:00:00 | | 2004-12-07 | 2,378,700 | 23.66 | 24.13 | 23.51 | 23.58 | 00:00:00 | | 2004-12-08 | 3,796,100 | 22.60 | 23.14 | 22.38 | 23.09 | 00:00:00 | | 2004-12-09 | 3,198,500 | 23.09 | 23.55 | 22.81 | 23.51 | 00:00:00 | | 2004-12-10 | 1,656,400 | 23.12 | 23.63 | 23.12 | 23.20 | 00:00:00 | | 2004-12-13 | 1,805,300 | 23.33 | 23.45 | 23.04 | 23.45 | 00:00:00 | | 2004-12-14 | 2,318,500 | 23.18 | 23.21 | 22.81 | 23.03 | 00:00:00 | | 2004-12-15 | 2,113,400 | 23.30 | 23.69 | 23.25 | 23.45 | 00:00:00 | | 2004-12-16 | 2,548,900 | 23.22 | 23.52 | 23.10 | 23.25 | 00:00:00 | | 2004-12-17 | 1,858,000 | 23.25 | 23.54 | 23.22 | 23.27 | 00:00:00 | | 2004-12-20 | 1,549,400 | 23.37 | 23.67 | 23.37 | 23.56 | 00:00:00 | | 2004-12-21 | 1,795,600 | 23.80 | 24.08 | 23.78 | 23.93 | 00:00:00 | | 2004-12-22 | 1,449,000 | 24.00 | 24.00 | 23.60 | 23.72 | 00:00:00 | | 2004-12-23 | 893,000 | 23.80 | 24.09 | 23.77 | 23.80 | 00:00:00 | | 2004-12-27 | 994,700 | 23.99 | 24.32 | 23.91 | 24.08 | 00:00:00 | | 2004-12-28 | 1,170,500 | 24.08 | 24.08 | 23.78 | 24.01 | 00:00:00 | | 2004-12-29 | 1,042,000 | 23.90 | 23.94 | 23.70 | 23.81 | 00:00:00 | | 2004-12-30 | 1,296,600 | 23.81 | 24.23 | 23.72 | 24.06 | 00:00:00 | | 2004-12-31 | 890,700 | 24.06 | 24.44 | 24.06 | 24.22 | 00:00:00 | | 2005-01-03 | 2,034,100 | 23.97 | 23.97 | 23.50 | 23.56 | 00:00:00 | | 2005-01-04 | 2,675,400 | 23.50 | 23.51 | 22.87 | 22.89 | 00:00:00 | | 2005-01-05 | 1,739,600 | 22.89 | 23.22 | 22.56 | 22.59 | 00:00:00 | | 2005-01-06 | 2,955,000 | 22.45 | 22.63 | 21.72 | 21.91 | 00:00:00 | | 2005-01-07 | 2,381,600 | 22.15 | 22.40 | 21.75 | 21.98 | 00:00:00 | | 2005-01-10 | 2,027,500 | 21.96 | 22.44 | 21.96 | 22.35 | 00:00:00 | | 2005-01-11 | 1,583,500 | 22.51 | 22.75 | 22.37 | 22.59 | 00:00:00 | | 2005-01-12 | 1,812,700 | 23.02 | 23.06 | 22.32 | 22.44 | 00:00:00 | | 2005-01-13 | 1,672,400 | 22.20 | 22.52 | 22.07 | 22.19 | 00:00:00 | | 2005-01-14 | 1,622,800 | 21.90 | 22.19 | 21.83 | 22.15 | 00:00:00 | | 2005-01-18 | 2,023,700 | 22.00 | 22.53 | 21.96 | 22.34 | 00:00:00 | | 2005-01-19 | 1,093,500 | 22.49 | 22.53 | 22.19 | 22.27 | 00:00:00 | | 2005-01-20 | 1,024,600 | 22.12 | 22.23 | 22.00 | 22.13 | 00:00:00 | | 2005-01-21 | 2,743,200 | 22.16 | 22.75 | 22.16 | 22.61 | 00:00:00 | | 2005-01-24 | 1,420,000 | 22.73 | 22.90 | 22.62 | 22.83 | 00:00:00 | | 2005-01-25 | 1,641,100 | 22.44 | 22.64 | 22.07 | 22.15 | 00:00:00 | | 2005-01-26 | 1,367,500 | 22.39 | 22.47 | 22.21 | 22.24 | 00:00:00 | | 2005-01-27 | 783,300 | 22.10 | 22.24 | 21.91 | 22.19 | 00:00:00 | | 2005-01-28 | 889,800 | 22.30 | 22.31 | 21.99 | 22.18 | 00:00:00 | | 2005-01-31 | 1,339,200 | 21.97 | 22.06 | 21.75 | 21.86 | 00:00:00 | | 2005-02-01 | 1,644,800 | 21.81 | 21.99 | 21.61 | 21.74 | 00:00:00 | | 2005-02-02 | 1,225,200 | 21.74 | 22.12 | 21.67 | 22.06 | 00:00:00 | | 2005-02-03 | 1,273,100 | 21.57 | 21.98 | 21.56 | 21.92 | 00:00:00 | | 2005-02-04 | 1,259,000 | 21.80 | 21.93 | 21.59 | 21.90 | 00:00:00 | | 2005-02-07 | 2,305,900 | 21.90 | 22.00 | 21.35 | 21.50 | 00:00:00 | | 2005-02-08 | 2,005,100 | 21.48 | 21.70 | 21.27 | 21.53 | 00:00:00 | | 2005-02-09 | 1,427,500 | 21.37 | 21.89 | 21.35 | 21.80 | 00:00:00 | | 2005-02-10 | 2,164,200 | 22.02 | 22.66 | 21.98 | 22.66 | 00:00:00 | | 2005-02-11 | 1,901,800 | 22.68 | 23.03 | 22.57 | 22.94 | 00:00:00 | | 2005-02-14 | 2,402,400 | 23.19 | 23.25 | 22.82 | 23.18 | 00:00:00 | | 2005-02-15 | 1,654,200 | 23.06 | 23.29 | 22.92 | 23.09 | 00:00:00 | | 2005-02-16 | 1,795,300 | 22.91 | 23.45 | 22.83 | 23.27 | 00:00:00 | | 2005-02-17 | 2,537,400 | 23.22 | 24.05 | 23.22 | 23.98 | 00:00:00 | | 2005-02-18 | 1,488,600 | 23.90 | 24.07 | 23.56 | 24.03 | 00:00:00 | | 2005-02-22 | 3,114,300 | 24.69 | 25.03 | 24.54 | 25.00 | 00:00:00 | | 2005-02-23 | 2,432,000 | 24.60 | 25.00 | 24.45 | 24.89 | 00:00:00 | | 2005-02-24 | 2,102,900 | 24.82 | 25.15 | 24.70 | 24.78 | 00:00:00 | | 2005-02-25 | 1,440,400 | 24.67 | 25.16 | 24.56 | 24.90 | 00:00:00 | | 2005-02-28 | 1,691,000 | 25.03 | 25.30 | 24.85 | 24.90 | 00:00:00 | | 2005-03-01 | 1,714,900 | 24.70 | 24.82 | 24.31 | 24.35 | 00:00:00 | | 2005-03-02 | 1,885,600 | 24.18 | 25.03 | 24.10 | 25.00 | 00:00:00 | | 2005-03-03 | 1,357,100 | 24.97 | 25.02 | 24.80 | 24.83 | 00:00:00 | | 2005-03-04 | 1,730,300 | 25.20 | 25.44 | 25.12 | 25.41 | 00:00:00 | | 2005-03-07 | 1,688,400 | 25.50 | 25.60 | 25.10 | 25.11 | 00:00:00 | | 2005-03-08 | 2,843,000 | 25.43 | 26.08 | 25.41 | 26.01 | 00:00:00 | | 2005-03-09 | 1,801,000 | 25.92 | 26.32 | 25.85 | 25.92 | 00:00:00 | | 2005-03-10 | 1,417,500 | 25.85 | 25.91 | 25.45 | 25.56 | 00:00:00 | | 2005-03-11 | 1,516,600 | 25.56 | 25.94 | 25.56 | 25.80 | 00:00:00 | | 2005-03-14 | 1,221,800 | 25.70 | 25.70 | 25.30 | 25.55 | 00:00:00 | | 2005-03-15 | 1,390,700 | 25.71 | 25.77 | 25.47 | 25.50 | 00:00:00 | | 2005-03-16 | 1,205,500 | 25.85 | 25.96 | 25.59 | 25.64 | 00:00:00 | | 2005-03-17 | 1,604,600 | 25.34 | 25.71 | 25.25 | 25.70 | 00:00:00 | | 2005-03-18 | 1,669,700 | 25.32 | 25.50 | 25.14 | 25.22 | 00:00:00 | | 2005-03-21 | 1,653,900 | 24.77 | 24.81 | 24.47 | 24.61 | 00:00:00 | | 2005-03-22 | 2,082,900 | 24.75 | 24.88 | 23.94 | 24.06 | 00:00:00 | | 2005-03-23 | 2,290,900 | 24.00 | 24.02 | 23.63 | 23.64 | 00:00:00 | | 2005-03-24 | 1,519,400 | 23.65 | 23.87 | 23.51 | 23.69 | 00:00:00 | | 2005-03-28 | 1,402,400 | 23.62 | 23.79 | 23.55 | 23.61 | 00:00:00 | | 2005-03-29 | 1,492,900 | 23.65 | 23.89 | 23.58 | 23.66 | 00:00:00 | | 2005-03-30 | 2,298,300 | 23.66 | 23.77 | 23.58 | 23.66 | 00:00:00 | | 2005-03-31 | 1,557,700 | 23.96 | 24.16 | 23.89 | 23.96 | 00:00:00 | | 2005-04-01 | 2,452,200 | 23.96 | 24.04 | 23.79 | 23.94 | 00:00:00 | | 2005-04-04 | 1,667,700 | 23.55 | 23.85 | 23.55 | 23.74 | 00:00:00 | | 2005-04-05 | 1,117,300 | 23.89 | 24.07 | 23.84 | 23.93 | 00:00:00 | | 2005-04-06 | 1,699,500 | 23.93 | 24.07 | 23.79 | 24.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
