|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,699,500 | 23.93 | 24.07 | 23.79 | 24.07 | 00:00:00 | | 2005-04-07 | 2,202,800 | 24.10 | 24.50 | 24.05 | 24.06 | 00:00:00 | | 2005-04-08 | 1,345,700 | 24.00 | 24.17 | 23.80 | 23.89 | 00:00:00 | | 2005-04-11 | 1,662,600 | 23.99 | 24.03 | 23.55 | 23.69 | 00:00:00 | | 2005-04-12 | 1,678,300 | 23.60 | 23.74 | 23.26 | 23.53 | 00:00:00 | | 2005-04-13 | 1,631,000 | 23.52 | 23.66 | 23.37 | 23.56 | 00:00:00 | | 2005-04-14 | 3,935,800 | 23.13 | 23.22 | 22.51 | 22.63 | 00:00:00 | | 2005-04-15 | 2,280,400 | 22.65 | 22.94 | 22.41 | 22.41 | 00:00:00 | | 2005-04-18 | 2,141,700 | 22.42 | 22.77 | 22.41 | 22.61 | 00:00:00 | | 2005-04-19 | 2,687,800 | 22.66 | 23.01 | 22.55 | 23.01 | 00:00:00 | | 2005-04-20 | 1,919,700 | 22.85 | 23.05 | 22.58 | 22.75 | 00:00:00 | | 2005-04-21 | 2,010,400 | 22.60 | 22.75 | 22.42 | 22.54 | 00:00:00 | | 2005-04-22 | 1,395,400 | 22.66 | 22.77 | 22.54 | 22.60 | 00:00:00 | | 2005-04-25 | 1,261,500 | 22.61 | 22.70 | 22.37 | 22.68 | 00:00:00 | | 2005-04-26 | 1,196,800 | 22.90 | 22.91 | 22.53 | 22.57 | 00:00:00 | | 2005-04-27 | 3,362,500 | 22.45 | 22.46 | 21.67 | 21.89 | 00:00:00 | | 2005-04-28 | 2,283,500 | 21.93 | 22.03 | 21.51 | 21.81 | 00:00:00 | | 2005-04-29 | 1,777,000 | 22.05 | 22.52 | 21.92 | 22.32 | 00:00:00 | | 2005-05-02 | 1,229,600 | 22.29 | 22.55 | 22.08 | 22.52 | 00:00:00 | | 2005-05-03 | 1,634,600 | 22.52 | 22.84 | 22.41 | 22.76 | 00:00:00 | | 2005-05-04 | 1,669,100 | 22.94 | 23.26 | 22.91 | 23.20 | 00:00:00 | | 2005-05-05 | 1,345,400 | 23.20 | 23.25 | 23.01 | 23.14 | 00:00:00 | | 2005-05-06 | 1,187,600 | 23.00 | 23.14 | 22.77 | 23.10 | 00:00:00 | | 2005-05-09 | 898,000 | 23.15 | 23.25 | 22.95 | 23.12 | 00:00:00 | | 2005-05-10 | 1,238,000 | 23.18 | 23.34 | 22.79 | 22.79 | 00:00:00 | | 2005-05-11 | 1,818,200 | 22.80 | 22.93 | 22.46 | 22.52 | 00:00:00 | | 2005-05-12 | 3,267,400 | 22.44 | 22.44 | 21.63 | 21.74 | 00:00:00 | | 2005-05-13 | 1,922,700 | 21.66 | 21.81 | 21.51 | 21.55 | 00:00:00 | | 2005-05-16 | 2,127,900 | 21.37 | 21.60 | 21.07 | 21.38 | 00:00:00 | | 2005-05-17 | 1,930,600 | 21.37 | 21.82 | 21.37 | 21.72 | 00:00:00 | | 2005-05-18 | 1,607,900 | 21.91 | 22.24 | 21.80 | 22.01 | 00:00:00 | | 2005-05-19 | 1,056,400 | 21.92 | 22.09 | 21.67 | 22.02 | 00:00:00 | | 2005-05-20 | 1,437,500 | 21.90 | 21.90 | 21.55 | 21.62 | 00:00:00 | | 2005-05-23 | 934,800 | 21.55 | 22.02 | 21.55 | 21.90 | 00:00:00 | | 2005-05-24 | 1,504,200 | 22.09 | 22.50 | 22.02 | 22.43 | 00:00:00 | | 2005-05-25 | 1,455,500 | 22.55 | 22.69 | 22.41 | 22.61 | 00:00:00 | | 2005-05-26 | 1,000,900 | 22.50 | 22.57 | 22.14 | 22.14 | 00:00:00 | | 2005-05-27 | 2,077,200 | 22.30 | 23.10 | 22.30 | 22.99 | 00:00:00 | | 2005-05-31 | 2,384,400 | 22.60 | 23.11 | 22.47 | 22.99 | 00:00:00 | | 2005-06-01 | 1,855,200 | 22.87 | 23.37 | 22.83 | 23.27 | 00:00:00 | | 2005-06-02 | 2,056,800 | 23.50 | 23.71 | 22.83 | 22.89 | 00:00:00 | | 2005-06-03 | 1,553,300 | 22.94 | 23.44 | 22.86 | 23.20 | 00:00:00 | | 2005-06-06 | 1,176,400 | 23.55 | 23.56 | 22.95 | 23.01 | 00:00:00 | | 2005-06-07 | 1,967,800 | 22.76 | 22.87 | 22.55 | 22.59 | 00:00:00 | | 2005-06-08 | 1,353,100 | 22.65 | 23.13 | 22.60 | 22.70 | 00:00:00 | | 2005-06-09 | 1,702,600 | 22.63 | 22.78 | 22.44 | 22.77 | 00:00:00 | | 2005-06-10 | 2,678,200 | 22.77 | 23.51 | 22.50 | 23.47 | 00:00:00 | | 2005-06-13 | 1,708,400 | 23.50 | 23.80 | 23.31 | 23.45 | 00:00:00 | | 2005-06-14 | 1,674,500 | 23.29 | 23.36 | 23.00 | 23.14 | 00:00:00 | | 2005-06-15 | 1,519,000 | 23.22 | 23.78 | 23.22 | 23.61 | 00:00:00 | | 2005-06-16 | 2,749,400 | 24.20 | 24.63 | 24.14 | 24.51 | 00:00:00 | | 2005-06-17 | 2,569,300 | 25.10 | 25.10 | 24.52 | 24.73 | 00:00:00 | | 2005-06-20 | 1,483,600 | 24.81 | 24.85 | 24.25 | 24.32 | 00:00:00 | | 2005-06-21 | 1,254,200 | 24.23 | 24.61 | 23.97 | 24.39 | 00:00:00 | | 2005-06-22 | 1,182,400 | 24.22 | 24.58 | 24.16 | 24.48 | 00:00:00 | | 2005-06-23 | 2,114,700 | 24.70 | 25.08 | 24.65 | 24.75 | 00:00:00 | | 2005-06-24 | 1,760,100 | 24.76 | 25.17 | 24.74 | 24.92 | 00:00:00 | | 2005-06-27 | 1,497,900 | 24.95 | 24.95 | 24.58 | 24.60 | 00:00:00 | | 2005-06-28 | 1,166,700 | 24.50 | 24.81 | 24.35 | 24.70 | 00:00:00 | | 2005-06-29 | 3,245,200 | 24.71 | 25.80 | 24.71 | 25.80 | 00:00:00 | | 2005-06-30 | 2,379,700 | 25.82 | 25.90 | 24.89 | 25.03 | 00:00:00 | | 2005-07-01 | 1,703,100 | 25.25 | 25.37 | 24.62 | 25.28 | 00:00:00 | | 2005-07-05 | 2,671,300 | 24.42 | 24.43 | 24.02 | 24.18 | 00:00:00 | | 2005-07-06 | 1,260,800 | 24.30 | 24.55 | 24.30 | 24.39 | 00:00:00 | | 2005-07-07 | 1,708,300 | 24.58 | 24.73 | 24.40 | 24.59 | 00:00:00 | | 2005-07-08 | 845,900 | 24.62 | 24.89 | 24.46 | 24.56 | 00:00:00 | | 2005-07-11 | 1,249,000 | 24.60 | 25.08 | 24.60 | 24.91 | 00:00:00 | | 2005-07-12 | 1,451,900 | 25.01 | 25.20 | 24.68 | 24.70 | 00:00:00 | | 2005-07-13 | 1,268,300 | 24.51 | 24.60 | 24.28 | 24.53 | 00:00:00 | | 2005-07-14 | 1,489,300 | 24.55 | 24.71 | 24.03 | 24.03 | 00:00:00 | | 2005-07-15 | 2,026,800 | 24.03 | 24.07 | 23.55 | 23.75 | 00:00:00 | | 2005-07-18 | 1,362,100 | 23.74 | 23.85 | 23.53 | 23.55 | 00:00:00 | | 2005-07-19 | 1,387,200 | 23.43 | 23.83 | 23.35 | 23.81 | 00:00:00 | | 2005-07-20 | 1,684,900 | 24.09 | 24.33 | 23.86 | 24.10 | 00:00:00 | | 2005-07-21 | 2,103,100 | 24.49 | 24.80 | 24.28 | 24.65 | 00:00:00 | | 2005-07-22 | 1,274,500 | 24.79 | 24.84 | 24.48 | 24.70 | 00:00:00 | | 2005-07-25 | 1,243,200 | 24.75 | 24.77 | 24.55 | 24.67 | 00:00:00 | | 2005-07-26 | 1,761,000 | 24.50 | 24.50 | 24.15 | 24.36 | 00:00:00 | | 2005-07-27 | 1,481,100 | 24.41 | 24.57 | 24.21 | 24.40 | 00:00:00 | | 2005-07-28 | 2,029,000 | 24.40 | 24.50 | 24.21 | 24.36 | 00:00:00 | | 2005-07-29 | 1,391,900 | 24.69 | 24.81 | 24.49 | 24.50 | 00:00:00 | | 2005-08-01 | 721,200 | 24.75 | 24.87 | 24.46 | 24.60 | 00:00:00 | | 2005-08-02 | 2,274,200 | 24.70 | 25.38 | 24.70 | 25.20 | 00:00:00 | | 2005-08-03 | 3,875,400 | 25.50 | 26.07 | 25.40 | 25.98 | 00:00:00 | | 2005-08-04 | 3,190,600 | 26.05 | 26.68 | 26.02 | 26.16 | 00:00:00 | | 2005-08-05 | 2,181,700 | 26.18 | 26.18 | 25.91 | 26.11 | 00:00:00 | | 2005-08-08 | 1,992,600 | 26.06 | 26.62 | 26.03 | 26.19 | 00:00:00 | | 2005-08-09 | 1,457,400 | 26.07 | 26.25 | 25.86 | 26.14 | 00:00:00 | | 2005-08-10 | 1,586,600 | 26.32 | 26.65 | 26.16 | 26.47 | 00:00:00 | | 2005-08-11 | 3,458,100 | 26.85 | 27.63 | 26.85 | 27.40 | 00:00:00 | | 2005-08-12 | 2,872,100 | 27.75 | 27.97 | 27.28 | 27.51 | 00:00:00 | | 2005-08-15 | 1,655,200 | 27.31 | 27.33 | 26.91 | 27.08 | 00:00:00 | | 2005-08-16 | 2,150,000 | 27.04 | 27.32 | 26.69 | 26.82 | 00:00:00 | | 2005-08-17 | 3,236,400 | 26.45 | 26.69 | 26.27 | 26.31 | 00:00:00 | | 2005-08-18 | 2,394,600 | 26.28 | 26.43 | 26.02 | 26.29 | 00:00:00 | | 2005-08-19 | 1,411,300 | 26.29 | 26.38 | 26.02 | 26.25 | 00:00:00 | | 2005-08-22 | 1,675,800 | 26.67 | 26.74 | 25.95 | 26.28 | 00:00:00 | | 2005-08-23 | 1,116,200 | 26.51 | 26.74 | 26.18 | 26.22 | 00:00:00 | | 2005-08-24 | 2,809,500 | 26.27 | 26.52 | 25.52 | 25.55 | 00:00:00 | | 2005-08-25 | 2,669,000 | 25.90 | 26.22 | 25.74 | 26.05 | 00:00:00 | | 2005-08-26 | 1,740,000 | 26.05 | 26.35 | 25.85 | 25.94 | 00:00:00 | | 2005-08-29 | 1,658,300 | 26.16 | 26.41 | 26.01 | 26.14 | 00:00:00 | | 2005-08-30 | 2,209,200 | 25.65 | 25.91 | 25.22 | 25.68 | 00:00:00 | | 2005-08-31 | 1,852,200 | 25.74 | 26.25 | 25.56 | 26.22 | 00:00:00 | | 2005-09-01 | 3,380,700 | 26.69 | 27.56 | 26.60 | 27.31 | 00:00:00 | | 2005-09-02 | 2,889,900 | 27.24 | 27.58 | 26.91 | 27.36 | 00:00:00 | | 2005-09-06 | 1,905,200 | 27.49 | 27.57 | 27.13 | 27.20 | 00:00:00 | | 2005-09-07 | 1,620,200 | 27.08 | 27.52 | 27.08 | 27.21 | 00:00:00 | | 2005-09-08 | 2,755,100 | 27.46 | 27.87 | 27.46 | 27.69 | 00:00:00 | | 2005-09-09 | 3,343,700 | 27.77 | 27.98 | 27.77 | 27.86 | 00:00:00 | | 2005-09-12 | 2,269,800 | 27.83 | 27.84 | 27.50 | 27.82 | 00:00:00 | | 2005-09-13 | 2,792,400 | 27.73 | 27.73 | 27.04 | 27.09 | 00:00:00 | | 2005-09-14 | 2,972,000 | 27.39 | 27.71 | 27.31 | 27.59 | 00:00:00 | | 2005-09-15 | 3,551,500 | 27.99 | 28.19 | 27.59 | 28.07 | 00:00:00 | | 2005-09-16 | 4,985,400 | 28.48 | 29.02 | 28.48 | 29.00 | 00:00:00 | | 2005-09-19 | 5,702,200 | 29.58 | 29.96 | 28.75 | 28.82 | 00:00:00 | | 2005-09-20 | 3,061,500 | 28.85 | 29.18 | 28.20 | 28.35 | 00:00:00 | | 2005-09-21 | 2,937,600 | 28.65 | 29.20 | 28.65 | 29.05 | 00:00:00 | | 2005-09-22 | 2,381,500 | 28.91 | 28.91 | 28.33 | 28.73 | 00:00:00 | | 2005-09-23 | 2,742,800 | 28.17 | 28.75 | 27.88 | 28.68 | 00:00:00 | | 2005-09-26 | 3,868,500 | 28.28 | 29.47 | 28.12 | 28.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
