|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 3,868,500 | 28.28 | 29.47 | 28.12 | 28.86 | 00:00:00 | | 2005-09-27 | 3,076,200 | 28.76 | 28.77 | 28.00 | 28.40 | 00:00:00 | | 2005-09-28 | 3,099,300 | 28.47 | 29.08 | 28.10 | 28.85 | 00:00:00 | | 2005-09-29 | 3,085,800 | 28.90 | 29.47 | 28.85 | 29.30 | 00:00:00 | | 2005-09-30 | 1,738,500 | 29.30 | 29.47 | 28.92 | 29.05 | 00:00:00 | | 2005-10-03 | 2,101,100 | 28.96 | 29.04 | 28.26 | 28.98 | 00:00:00 | | 2005-10-04 | 2,961,900 | 28.99 | 29.12 | 28.26 | 28.34 | 00:00:00 | | 2005-10-05 | 3,571,600 | 28.30 | 28.30 | 27.56 | 27.66 | 00:00:00 | | 2005-10-06 | 3,504,000 | 27.83 | 28.40 | 27.50 | 27.90 | 00:00:00 | | 2005-10-07 | 2,888,900 | 27.80 | 28.66 | 27.78 | 28.60 | 00:00:00 | | 2005-10-10 | 1,479,600 | 28.60 | 28.79 | 28.16 | 28.48 | 00:00:00 | | 2005-10-11 | 2,167,400 | 28.49 | 28.82 | 28.27 | 28.34 | 00:00:00 | | 2005-10-12 | 2,796,900 | 28.34 | 28.63 | 27.38 | 27.65 | 00:00:00 | | 2005-10-13 | 3,020,500 | 27.40 | 27.41 | 26.70 | 27.27 | 00:00:00 | | 2005-10-14 | 2,493,700 | 26.90 | 27.10 | 26.59 | 26.88 | 00:00:00 | | 2005-10-17 | 2,143,000 | 27.60 | 27.65 | 27.07 | 27.17 | 00:00:00 | | 2005-10-18 | 1,789,100 | 26.80 | 27.03 | 26.44 | 26.48 | 00:00:00 | | 2005-10-19 | 3,508,400 | 26.10 | 26.30 | 25.77 | 26.09 | 00:00:00 | | 2005-10-20 | 2,843,400 | 26.21 | 26.49 | 25.27 | 25.43 | 00:00:00 | | 2005-10-21 | 2,646,700 | 25.50 | 26.55 | 25.45 | 26.40 | 00:00:00 | | 2005-10-24 | 2,010,500 | 26.40 | 26.89 | 26.40 | 26.63 | 00:00:00 | | 2005-10-25 | 2,830,700 | 27.00 | 27.35 | 27.00 | 27.06 | 00:00:00 | | 2005-10-26 | 2,541,100 | 27.20 | 27.73 | 26.20 | 26.20 | 00:00:00 | | 2005-10-27 | 1,957,900 | 26.58 | 26.80 | 26.13 | 26.32 | 00:00:00 | | 2005-10-28 | 2,925,500 | 26.47 | 27.45 | 26.47 | 27.20 | 00:00:00 | | 2005-10-31 | 11,948,000 | 26.29 | 26.30 | 24.68 | 25.25 | 00:00:00 | | 2005-11-01 | 6,865,400 | 25.10 | 25.26 | 24.75 | 25.04 | 00:00:00 | | 2005-11-02 | 7,432,400 | 25.20 | 25.46 | 25.08 | 25.40 | 00:00:00 | | 2005-11-03 | 4,749,000 | 25.40 | 25.55 | 24.96 | 24.99 | 00:00:00 | | 2005-11-04 | 3,591,800 | 25.20 | 25.32 | 24.58 | 24.92 | 00:00:00 | | 2005-11-07 | 3,204,100 | 24.93 | 25.32 | 24.84 | 25.22 | 00:00:00 | | 2005-11-08 | 4,249,600 | 25.15 | 25.36 | 24.95 | 25.24 | 00:00:00 | | 2005-11-09 | 5,166,200 | 25.30 | 25.90 | 25.20 | 25.83 | 00:00:00 | | 2005-11-10 | 3,307,000 | 25.95 | 25.96 | 25.32 | 25.56 | 00:00:00 | | 2005-11-11 | 3,271,400 | 25.59 | 26.14 | 25.24 | 26.11 | 00:00:00 | | 2005-11-14 | 1,798,500 | 25.97 | 26.23 | 25.60 | 25.66 | 00:00:00 | | 2005-11-15 | 1,632,500 | 25.64 | 26.12 | 25.27 | 25.27 | 00:00:00 | | 2005-11-16 | 4,420,900 | 25.66 | 26.57 | 25.66 | 26.49 | 00:00:00 | | 2005-11-17 | 3,957,600 | 26.95 | 27.27 | 26.69 | 26.90 | 00:00:00 | | 2005-11-18 | 2,433,500 | 26.90 | 26.90 | 26.38 | 26.80 | 00:00:00 | | 2005-11-21 | 2,357,500 | 27.18 | 27.43 | 26.60 | 27.43 | 00:00:00 | | 2005-11-22 | 4,868,500 | 27.51 | 27.96 | 27.30 | 27.81 | 00:00:00 | | 2005-11-23 | 2,607,300 | 27.51 | 27.63 | 27.11 | 27.14 | 00:00:00 | | 2005-11-25 | 1,154,400 | 27.53 | 27.69 | 27.30 | 27.43 | 00:00:00 | | 2005-11-28 | 1,932,600 | 27.42 | 27.62 | 27.14 | 27.19 | 00:00:00 | | 2005-11-29 | 2,844,600 | 27.15 | 27.32 | 26.63 | 27.02 | 00:00:00 | | 2005-11-30 | 3,043,200 | 26.70 | 26.98 | 26.46 | 26.61 | 00:00:00 | | 2005-12-01 | 4,291,400 | 26.88 | 27.21 | 26.80 | 27.08 | 00:00:00 | | 2005-12-02 | 2,992,500 | 26.96 | 27.20 | 26.52 | 26.63 | 00:00:00 | | 2005-12-05 | 2,605,900 | 26.65 | 26.85 | 26.36 | 26.55 | 00:00:00 | | 2005-12-06 | 4,294,300 | 26.45 | 27.18 | 26.41 | 26.99 | 00:00:00 | | 2005-12-07 | 4,462,700 | 27.23 | 27.85 | 27.20 | 27.81 | 00:00:00 | | 2005-12-08 | 4,472,300 | 27.67 | 28.47 | 27.61 | 28.20 | 00:00:00 | | 2005-12-09 | 4,944,400 | 28.60 | 28.64 | 27.76 | 27.77 | 00:00:00 | | 2005-12-12 | 5,105,400 | 28.42 | 28.46 | 27.42 | 27.60 | 00:00:00 | | 2005-12-13 | 2,909,800 | 27.35 | 27.60 | 27.15 | 27.50 | 00:00:00 | | 2005-12-14 | 2,786,000 | 27.30 | 27.30 | 26.83 | 26.84 | 00:00:00 | | 2005-12-15 | 2,364,500 | 26.90 | 27.08 | 26.77 | 26.90 | 00:00:00 | | 2005-12-16 | 2,744,900 | 26.90 | 27.15 | 26.83 | 27.06 | 00:00:00 | | 2005-12-19 | 2,170,500 | 27.30 | 27.52 | 26.84 | 26.84 | 00:00:00 | | 2005-12-20 | 3,138,800 | 26.99 | 27.10 | 26.31 | 26.85 | 00:00:00 | | 2005-12-21 | 2,898,400 | 26.83 | 27.49 | 26.69 | 27.22 | 00:00:00 | | 2005-12-22 | 11,542,500 | 27.22 | 27.31 | 26.36 | 27.12 | 00:00:00 | | 2005-12-23 | 4,321,100 | 27.15 | 27.50 | 27.09 | 27.21 | 00:00:00 | | 2005-12-27 | 3,356,100 | 27.70 | 27.70 | 27.21 | 27.32 | 00:00:00 | | 2005-12-28 | 4,152,200 | 27.70 | 27.77 | 27.28 | 27.55 | 00:00:00 | | 2005-12-29 | 4,673,200 | 27.57 | 28.39 | 27.56 | 28.30 | 00:00:00 | | 2005-12-30 | 1,851,700 | 28.25 | 28.25 | 27.79 | 27.87 | 00:00:00 | | 2006-01-03 | 6,645,300 | 28.14 | 28.82 | 28.13 | 28.82 | 00:00:00 | | 2006-01-04 | 6,796,300 | 28.61 | 29.60 | 28.61 | 29.60 | 00:00:00 | | 2006-01-05 | 5,674,400 | 28.84 | 29.31 | 28.75 | 29.25 | 00:00:00 | | 2006-01-06 | 5,211,100 | 29.45 | 30.08 | 29.45 | 30.06 | 00:00:00 | | 2006-01-09 | 5,475,400 | 29.70 | 30.46 | 29.46 | 30.00 | 00:00:00 | | 2006-01-10 | 7,027,500 | 29.35 | 29.79 | 29.32 | 29.57 | 00:00:00 | | 2006-01-11 | 3,627,300 | 29.76 | 29.77 | 29.09 | 29.19 | 00:00:00 | | 2006-01-12 | 5,141,600 | 28.90 | 29.34 | 28.58 | 29.14 | 00:00:00 | | 2006-01-13 | 5,780,700 | 29.14 | 29.87 | 28.96 | 29.77 | 00:00:00 | | 2006-01-17 | 5,823,000 | 29.95 | 30.23 | 29.61 | 29.85 | 00:00:00 | | 2006-01-18 | 5,583,700 | 29.40 | 29.48 | 28.94 | 29.14 | 00:00:00 | | 2006-01-19 | 5,338,800 | 29.52 | 30.39 | 29.37 | 30.35 | 00:00:00 | | 2006-01-20 | 13,594,900 | 30.40 | 30.57 | 29.94 | 30.00 | 00:00:00 | | 2006-01-23 | 7,678,800 | 30.10 | 30.41 | 29.68 | 29.85 | 00:00:00 | | 2006-01-24 | 6,007,500 | 29.70 | 29.86 | 29.17 | 29.86 | 00:00:00 | | 2006-01-25 | 5,084,500 | 30.15 | 30.56 | 29.59 | 29.96 | 00:00:00 | | 2006-01-26 | 3,229,700 | 29.61 | 30.23 | 29.47 | 29.95 | 00:00:00 | | 2006-01-27 | 7,494,300 | 30.01 | 30.56 | 29.88 | 29.95 | 00:00:00 | | 2006-01-30 | 4,341,100 | 30.33 | 30.53 | 29.88 | 30.31 | 00:00:00 | | 2006-01-31 | 9,473,500 | 30.45 | 32.14 | 30.42 | 31.46 | 00:00:00 | | 2006-02-01 | 5,024,700 | 31.52 | 31.53 | 30.68 | 30.98 | 00:00:00 | | 2006-02-02 | 6,686,000 | 31.10 | 31.25 | 29.96 | 30.41 | 00:00:00 | | 2006-02-03 | 3,953,200 | 30.18 | 30.20 | 29.30 | 29.60 | 00:00:00 | | 2006-02-06 | 5,716,700 | 29.59 | 30.32 | 29.59 | 30.31 | 00:00:00 | | 2006-02-07 | 7,071,400 | 29.85 | 30.01 | 28.55 | 29.00 | 00:00:00 | | 2006-02-08 | 3,514,500 | 29.20 | 29.45 | 28.65 | 28.74 | 00:00:00 | | 2006-02-09 | 4,898,700 | 29.40 | 29.56 | 28.74 | 28.82 | 00:00:00 | | 2006-02-10 | 5,943,100 | 29.05 | 29.06 | 27.78 | 28.53 | 00:00:00 | | 2006-02-13 | 4,384,100 | 28.30 | 28.79 | 27.82 | 28.07 | 00:00:00 | | 2006-02-14 | 3,158,200 | 28.30 | 28.83 | 27.87 | 28.67 | 00:00:00 | | 2006-02-15 | 4,273,500 | 28.60 | 28.86 | 27.82 | 28.03 | 00:00:00 | | 2006-02-16 | 3,066,900 | 27.98 | 28.79 | 27.91 | 28.53 | 00:00:00 | | 2006-02-17 | 3,466,300 | 28.82 | 29.21 | 28.54 | 28.65 | 00:00:00 | | 2006-02-21 | 3,322,000 | 28.82 | 29.17 | 28.50 | 28.70 | 00:00:00 | | 2006-02-22 | 2,737,600 | 28.33 | 29.05 | 28.22 | 28.94 | 00:00:00 | | 2006-02-23 | 7,236,300 | 28.94 | 28.95 | 27.23 | 27.38 | 00:00:00 | | 2006-02-24 | 6,042,000 | 27.73 | 28.09 | 27.45 | 28.04 | 00:00:00 | | 2006-02-27 | 3,814,400 | 27.83 | 27.83 | 27.31 | 27.36 | 00:00:00 | | 2006-02-28 | 4,045,200 | 27.52 | 27.66 | 27.09 | 27.37 | 00:00:00 | | 2006-03-01 | 3,824,100 | 27.50 | 27.95 | 27.37 | 27.51 | 00:00:00 | | 2006-03-02 | 5,488,600 | 27.55 | 28.45 | 27.05 | 28.18 | 00:00:00 | | 2006-03-03 | 2,936,700 | 28.16 | 28.45 | 27.78 | 28.06 | 00:00:00 | | 2006-03-06 | 3,687,200 | 28.06 | 28.07 | 27.01 | 27.50 | 00:00:00 | | 2006-03-07 | 4,463,500 | 27.29 | 27.32 | 26.52 | 27.00 | 00:00:00 | | 2006-03-08 | 5,446,500 | 27.01 | 27.01 | 26.29 | 26.47 | 00:00:00 | | 2006-03-09 | 5,626,300 | 26.77 | 26.84 | 25.51 | 25.65 | 00:00:00 | | 2006-03-10 | 4,723,300 | 25.31 | 26.36 | 25.10 | 26.13 | 00:00:00 | | 2006-03-13 | 2,923,600 | 26.16 | 26.45 | 25.90 | 26.30 | 00:00:00 | | 2006-03-14 | 3,450,600 | 26.06 | 26.51 | 25.86 | 26.49 | 00:00:00 | | 2006-03-15 | 4,451,200 | 26.65 | 26.85 | 26.24 | 26.65 | 00:00:00 | | 2006-03-16 | 4,224,000 | 26.60 | 26.83 | 26.35 | 26.60 | 00:00:00 | | 2006-03-17 | 5,384,800 | 26.67 | 27.08 | 26.54 | 26.63 | 00:00:00 | | 2006-03-20 | 3,454,400 | 26.69 | 27.14 | 26.57 | 26.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
