|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 3,454,400 | 26.69 | 27.14 | 26.57 | 26.57 | 00:00:00 | | 2006-03-21 | 4,280,700 | 26.49 | 26.53 | 26.05 | 26.18 | 00:00:00 | | 2006-03-22 | 3,795,700 | 26.10 | 26.11 | 25.76 | 25.87 | 00:00:00 | | 2006-03-23 | 5,393,000 | 25.63 | 25.91 | 25.46 | 25.77 | 00:00:00 | | 2006-03-24 | 4,418,800 | 25.93 | 26.36 | 25.87 | 26.19 | 00:00:00 | | 2006-03-27 | 5,030,700 | 26.35 | 26.70 | 26.30 | 26.54 | 00:00:00 | | 2006-03-28 | 4,001,800 | 26.74 | 26.74 | 25.93 | 26.02 | 00:00:00 | | 2006-03-29 | 3,794,400 | 26.03 | 26.73 | 25.96 | 26.70 | 00:00:00 | | 2006-03-30 | 6,849,100 | 27.45 | 27.76 | 27.23 | 27.62 | 00:00:00 | | 2006-03-31 | 3,808,500 | 27.41 | 27.82 | 27.04 | 27.24 | 00:00:00 | | 2006-04-03 | 5,555,000 | 27.61 | 28.02 | 27.46 | 27.74 | 00:00:00 | | 2006-04-04 | 6,242,500 | 27.93 | 28.39 | 27.76 | 27.91 | 00:00:00 | | 2006-04-05 | 4,477,400 | 28.20 | 28.86 | 28.02 | 28.84 | 00:00:00 | | 2006-04-06 | 7,362,000 | 29.27 | 29.91 | 29.16 | 29.69 | 00:00:00 | | 2006-04-07 | 7,714,800 | 29.58 | 29.73 | 29.19 | 29.28 | 00:00:00 | | 2006-04-10 | 3,563,200 | 29.80 | 29.86 | 29.21 | 29.39 | 00:00:00 | | 2006-04-11 | 5,039,100 | 29.54 | 29.69 | 28.47 | 28.62 | 00:00:00 | | 2006-04-12 | 3,689,000 | 28.77 | 29.17 | 28.58 | 28.93 | 00:00:00 | | 2006-04-13 | 3,312,000 | 28.69 | 28.84 | 28.37 | 28.83 | 00:00:00 | | 2006-04-17 | 5,308,100 | 29.40 | 30.19 | 29.32 | 30.12 | 00:00:00 | | 2006-04-18 | 5,370,400 | 30.33 | 30.65 | 30.10 | 30.44 | 00:00:00 | | 2006-04-19 | 6,379,800 | 30.54 | 31.18 | 30.10 | 31.11 | 00:00:00 | | 2006-04-20 | 6,831,300 | 30.91 | 30.92 | 29.46 | 29.48 | 00:00:00 | | 2006-04-21 | 5,397,500 | 29.96 | 30.46 | 29.70 | 30.16 | 00:00:00 | | 2006-04-24 | 3,862,200 | 29.88 | 30.36 | 29.38 | 29.88 | 00:00:00 | | 2006-04-25 | 2,908,000 | 30.38 | 30.79 | 30.10 | 30.23 | 00:00:00 | | 2006-04-26 | 3,073,600 | 30.60 | 30.75 | 30.24 | 30.56 | 00:00:00 | | 2006-04-27 | 4,711,000 | 30.04 | 30.99 | 29.52 | 29.58 | 00:00:00 | | 2006-04-28 | 4,431,500 | 30.06 | 30.72 | 29.89 | 30.48 | 00:00:00 | | 2006-05-01 | 3,884,900 | 30.95 | 31.11 | 30.60 | 31.00 | 00:00:00 | | 2006-05-02 | 5,125,200 | 31.08 | 31.58 | 30.53 | 31.19 | 00:00:00 | | 2006-05-03 | 6,147,300 | 31.53 | 31.53 | 30.59 | 31.03 | 00:00:00 | | 2006-05-04 | 11,678,100 | 31.50 | 33.67 | 31.46 | 33.08 | 00:00:00 | | 2006-05-05 | 10,255,500 | 33.39 | 34.59 | 33.39 | 34.21 | 00:00:00 | | 2006-05-08 | 5,258,100 | 33.78 | 33.97 | 33.30 | 33.97 | 00:00:00 | | 2006-05-09 | 7,514,600 | 34.41 | 35.00 | 34.26 | 34.87 | 00:00:00 | | 2006-05-10 | 7,011,100 | 34.98 | 35.23 | 34.29 | 35.23 | 00:00:00 | | 2006-05-11 | 6,961,400 | 35.77 | 36.03 | 34.40 | 34.47 | 00:00:00 | | 2006-05-12 | 6,617,800 | 34.55 | 34.83 | 32.91 | 33.60 | 00:00:00 | | 2006-05-15 | 8,221,300 | 32.31 | 33.02 | 31.85 | 32.24 | 00:00:00 | | 2006-05-16 | 7,183,800 | 32.41 | 32.89 | 31.16 | 32.27 | 00:00:00 | | 2006-05-17 | 10,069,900 | 32.50 | 33.09 | 30.85 | 30.92 | 00:00:00 | | 2006-05-18 | 6,258,400 | 31.02 | 31.52 | 30.38 | 30.54 | 00:00:00 | | 2006-05-19 | 8,726,100 | 30.00 | 30.68 | 29.41 | 30.56 | 00:00:00 | | 2006-05-22 | 6,780,900 | 29.90 | 30.90 | 29.32 | 30.77 | 00:00:00 | | 2006-05-23 | 6,883,400 | 31.06 | 31.97 | 31.00 | 31.13 | 00:00:00 | | 2006-05-24 | 7,524,800 | 30.41 | 30.97 | 29.72 | 30.06 | 00:00:00 | | 2006-05-25 | 5,555,400 | 30.50 | 31.06 | 30.36 | 30.93 | 00:00:00 | | 2006-05-26 | 4,712,700 | 30.90 | 30.96 | 30.36 | 30.87 | 00:00:00 | | 2006-05-30 | 4,941,300 | 31.30 | 31.40 | 30.47 | 30.68 | 00:00:00 | | 2006-05-31 | 4,354,900 | 30.86 | 31.11 | 30.21 | 30.61 | 00:00:00 | | 2006-06-01 | 4,954,400 | 30.05 | 30.83 | 29.57 | 30.63 | 00:00:00 | | 2006-06-02 | 4,611,700 | 31.09 | 31.10 | 30.55 | 30.69 | 00:00:00 | | 2006-06-05 | 4,684,300 | 30.80 | 31.03 | 29.98 | 30.08 | 00:00:00 | | 2006-06-06 | 4,981,200 | 29.60 | 29.89 | 29.37 | 29.45 | 00:00:00 | | 2006-06-07 | 4,754,300 | 29.10 | 29.78 | 28.68 | 28.80 | 00:00:00 | | 2006-06-08 | 8,614,100 | 28.30 | 28.51 | 27.00 | 28.17 | 00:00:00 | | 2006-06-09 | 3,654,100 | 28.55 | 28.91 | 27.89 | 28.09 | 00:00:00 | | 2006-06-12 | 4,069,300 | 28.21 | 28.50 | 27.59 | 27.62 | 00:00:00 | | 2006-06-13 | 8,703,100 | 27.06 | 27.40 | 26.78 | 26.89 | 00:00:00 | | 2006-06-14 | 5,927,700 | 27.27 | 27.70 | 26.70 | 27.20 | 00:00:00 | | 2006-06-15 | 7,134,700 | 27.95 | 28.12 | 27.50 | 28.04 | 00:00:00 | | 2006-06-16 | 4,685,000 | 27.76 | 27.95 | 27.52 | 27.72 | 00:00:00 | | 2006-06-19 | 4,684,700 | 27.40 | 27.72 | 27.10 | 27.22 | 00:00:00 | | 2006-06-20 | 3,139,300 | 27.50 | 28.10 | 27.30 | 27.64 | 00:00:00 | | 2006-06-21 | 3,829,600 | 27.64 | 28.48 | 27.62 | 28.32 | 00:00:00 | | 2006-06-22 | 3,543,000 | 28.18 | 28.24 | 27.57 | 27.88 | 00:00:00 | | 2006-06-23 | 3,085,800 | 27.60 | 28.33 | 27.36 | 28.20 | 00:00:00 | | 2006-06-26 | 2,186,400 | 28.30 | 28.42 | 27.95 | 28.37 | 00:00:00 | | 2006-06-27 | 3,058,700 | 28.60 | 28.63 | 27.80 | 27.81 | 00:00:00 | | 2006-06-28 | 3,042,300 | 28.14 | 28.18 | 27.54 | 27.80 | 00:00:00 | | 2006-06-29 | 5,740,500 | 28.38 | 29.31 | 28.18 | 29.28 | 00:00:00 | | 2006-06-30 | 4,284,400 | 29.70 | 30.05 | 29.44 | 29.60 | 00:00:00 | | 2006-07-03 | 1,908,600 | 30.20 | 30.51 | 29.86 | 30.50 | 00:00:00 | | 2006-07-05 | 3,498,100 | 30.55 | 30.62 | 29.52 | 30.02 | 00:00:00 | | 2006-07-06 | 2,543,600 | 30.02 | 30.49 | 29.82 | 30.17 | 00:00:00 | | 2006-07-07 | 3,543,200 | 30.17 | 30.60 | 29.90 | 30.11 | 00:00:00 | | 2006-07-10 | 2,610,900 | 29.80 | 30.25 | 29.54 | 30.07 | 00:00:00 | | 2006-07-11 | 3,408,100 | 30.25 | 30.69 | 30.01 | 30.55 | 00:00:00 | | 2006-07-12 | 4,601,600 | 30.70 | 31.00 | 29.96 | 30.26 | 00:00:00 | | 2006-07-13 | 5,194,700 | 30.26 | 30.33 | 29.22 | 29.34 | 00:00:00 | | 2006-07-14 | 3,750,800 | 29.66 | 30.37 | 29.51 | 30.34 | 00:00:00 | | 2006-07-17 | 5,090,100 | 29.90 | 30.46 | 29.44 | 29.47 | 00:00:00 | | 2006-07-18 | 4,334,000 | 29.50 | 29.73 | 28.75 | 29.05 | 00:00:00 | | 2006-07-19 | 3,247,300 | 29.05 | 29.94 | 28.97 | 29.89 | 00:00:00 | | 2006-07-20 | 4,232,500 | 29.75 | 29.88 | 28.67 | 28.71 | 00:00:00 | | 2006-07-21 | 5,145,200 | 28.98 | 28.99 | 28.18 | 28.28 | 00:00:00 | | 2006-07-24 | 3,961,400 | 27.91 | 28.73 | 27.61 | 28.52 | 00:00:00 | | 2006-07-25 | 3,924,500 | 28.88 | 29.57 | 28.63 | 29.38 | 00:00:00 | | 2006-07-26 | 3,483,900 | 29.25 | 30.02 | 29.04 | 29.98 | 00:00:00 | | 2006-07-27 | 5,000,800 | 30.57 | 30.90 | 29.37 | 29.60 | 00:00:00 | | 2006-07-28 | 4,156,900 | 29.63 | 30.56 | 29.63 | 30.53 | 00:00:00 | | 2006-07-31 | 3,567,600 | 30.43 | 30.85 | 30.15 | 30.80 | 00:00:00 | | 2006-08-01 | 4,428,100 | 30.70 | 31.51 | 30.50 | 31.45 | 00:00:00 | | 2006-08-02 | 6,670,600 | 31.60 | 32.35 | 31.60 | 32.20 | 00:00:00 | | 2006-08-03 | 4,835,200 | 32.30 | 32.88 | 31.81 | 31.83 | 00:00:00 | | 2006-08-04 | 3,907,300 | 32.35 | 32.58 | 31.80 | 31.84 | 00:00:00 | | 2006-08-07 | 2,147,900 | 32.39 | 32.39 | 31.95 | 32.17 | 00:00:00 | | 2006-08-08 | 3,426,000 | 31.89 | 32.86 | 31.89 | 32.11 | 00:00:00 | | 2006-08-09 | 3,956,900 | 32.64 | 32.99 | 32.09 | 32.79 | 00:00:00 | | 2006-08-10 | 14,456,600 | 32.50 | 32.58 | 31.53 | 31.90 | 00:00:00 | | 2006-08-11 | 3,834,500 | 32.05 | 32.20 | 31.14 | 31.17 | 00:00:00 | | 2006-08-14 | 3,427,500 | 31.70 | 31.70 | 30.47 | 30.51 | 00:00:00 | | 2006-08-15 | 2,696,100 | 30.53 | 31.10 | 30.53 | 31.02 | 00:00:00 | | 2006-08-16 | 2,615,200 | 31.17 | 31.69 | 31.17 | 31.47 | 00:00:00 | | 2006-08-17 | 3,015,600 | 31.25 | 31.46 | 30.68 | 30.95 | 00:00:00 | | 2006-08-18 | 3,284,800 | 30.99 | 31.71 | 30.78 | 31.66 | 00:00:00 | | 2006-08-21 | 4,869,100 | 32.02 | 33.00 | 32.02 | 33.00 | 00:00:00 | | 2006-08-22 | 4,706,000 | 32.80 | 33.45 | 32.62 | 33.41 | 00:00:00 | | 2006-08-23 | 4,582,800 | 33.58 | 34.10 | 33.21 | 33.48 | 00:00:00 | | 2006-08-24 | 2,697,400 | 33.58 | 33.77 | 32.60 | 32.77 | 00:00:00 | | 2006-08-25 | 1,920,900 | 33.09 | 33.46 | 32.77 | 33.11 | 00:00:00 | | 2006-08-28 | 2,567,600 | 32.97 | 33.11 | 32.41 | 32.57 | 00:00:00 | | 2006-08-29 | 2,827,800 | 32.59 | 32.93 | 32.35 | 32.90 | 00:00:00 | | 2006-08-30 | 2,821,400 | 33.05 | 33.20 | 32.46 | 32.79 | 00:00:00 | | 2006-08-31 | 3,909,800 | 33.13 | 33.74 | 33.13 | 33.48 | 00:00:00 | | 2006-09-01 | 3,389,500 | 33.33 | 33.61 | 33.06 | 33.43 | 00:00:00 | | 2006-09-05 | 4,340,700 | 33.72 | 34.23 | 33.58 | 34.04 | 00:00:00 | | 2006-09-06 | 4,806,100 | 33.98 | 34.47 | 33.52 | 33.55 | 00:00:00 | | 2006-09-07 | 4,574,800 | 32.89 | 33.12 | 32.36 | 32.44 | 00:00:00 | | 2006-09-08 | 5,445,900 | 32.10 | 32.10 | 31.33 | 31.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
