|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,445,900 | 32.10 | 32.10 | 31.33 | 31.37 | 00:00:00 | | 2006-09-11 | 8,162,700 | 30.75 | 30.85 | 29.58 | 29.58 | 00:00:00 | | 2006-09-12 | 5,605,900 | 29.77 | 30.09 | 29.04 | 29.31 | 00:00:00 | | 2006-09-13 | 4,188,600 | 29.50 | 30.17 | 29.50 | 29.69 | 00:00:00 | | 2006-09-14 | 6,357,500 | 29.82 | 29.94 | 28.37 | 28.46 | 00:00:00 | | 2006-09-15 | 7,875,000 | 28.35 | 29.19 | 27.92 | 29.08 | 00:00:00 | | 2006-09-18 | 5,648,400 | 29.25 | 30.00 | 29.06 | 30.00 | 00:00:00 | | 2006-09-19 | 6,135,700 | 29.71 | 30.00 | 28.72 | 28.76 | 00:00:00 | | 2006-09-20 | 5,290,300 | 28.95 | 29.07 | 28.26 | 28.35 | 00:00:00 | | 2006-09-21 | 4,537,700 | 28.50 | 29.31 | 28.30 | 29.06 | 00:00:00 | | 2006-09-22 | 3,810,300 | 29.79 | 29.84 | 29.05 | 29.29 | 00:00:00 | | 2006-09-25 | 3,612,100 | 29.01 | 29.44 | 28.67 | 29.10 | 00:00:00 | | 2006-09-26 | 4,916,600 | 29.07 | 30.28 | 29.05 | 30.25 | 00:00:00 | | 2006-09-27 | 6,702,000 | 30.59 | 31.10 | 30.19 | 31.01 | 00:00:00 | | 2006-09-28 | 3,386,600 | 31.40 | 31.54 | 30.81 | 30.83 | 00:00:00 | | 2006-09-29 | 3,307,100 | 30.65 | 31.31 | 30.29 | 30.72 | 00:00:00 | | 2006-10-02 | 2,721,300 | 30.88 | 31.33 | 30.73 | 30.88 | 00:00:00 | | 2006-10-03 | 6,299,800 | 30.10 | 30.10 | 28.40 | 28.55 | 00:00:00 | | 2006-10-04 | 9,055,600 | 28.64 | 28.91 | 27.63 | 28.84 | 00:00:00 | | 2006-10-05 | 4,605,000 | 29.27 | 29.61 | 28.95 | 29.32 | 00:00:00 | | 2006-10-06 | 3,772,600 | 29.07 | 29.74 | 28.84 | 29.16 | 00:00:00 | | 2006-10-09 | 2,338,600 | 29.75 | 29.85 | 29.11 | 29.27 | 00:00:00 | | 2006-10-10 | 3,193,500 | 28.92 | 29.57 | 28.70 | 29.22 | 00:00:00 | | 2006-10-11 | 6,450,700 | 29.21 | 29.29 | 28.30 | 28.41 | 00:00:00 | | 2006-10-12 | 4,276,800 | 28.62 | 29.16 | 28.30 | 29.12 | 00:00:00 | | 2006-10-13 | 4,636,500 | 29.41 | 29.79 | 29.26 | 29.79 | 00:00:00 | | 2006-10-16 | 5,774,500 | 30.20 | 30.27 | 29.43 | 30.21 | 00:00:00 | | 2006-10-17 | 4,871,800 | 30.20 | 30.21 | 29.40 | 30.10 | 00:00:00 | | 2006-10-18 | 3,977,700 | 30.20 | 30.26 | 29.56 | 29.80 | 00:00:00 | | 2006-10-19 | 4,521,400 | 30.16 | 30.67 | 29.92 | 30.67 | 00:00:00 | | 2006-10-20 | 3,371,500 | 30.71 | 30.94 | 29.99 | 30.02 | 00:00:00 | | 2006-10-23 | 5,217,600 | 29.60 | 30.39 | 29.36 | 30.35 | 00:00:00 | | 2006-10-24 | 5,002,400 | 30.10 | 30.75 | 29.83 | 30.17 | 00:00:00 | | 2006-10-25 | 5,348,900 | 30.00 | 30.70 | 29.78 | 30.67 | 00:00:00 | | 2006-10-26 | 3,528,000 | 30.87 | 30.92 | 30.35 | 30.47 | 00:00:00 | | 2006-10-27 | 4,821,700 | 30.68 | 30.80 | 29.87 | 29.91 | 00:00:00 | | 2006-10-30 | 4,261,800 | 30.14 | 30.65 | 30.04 | 30.24 | 00:00:00 | | 2006-10-31 | 3,601,300 | 30.03 | 31.00 | 30.00 | 31.00 | 00:00:00 | | 2006-11-01 | 7,874,200 | 31.20 | 31.64 | 30.73 | 30.99 | 00:00:00 | | 2006-11-02 | 6,387,200 | 31.10 | 31.55 | 30.61 | 30.87 | 00:00:00 | | 2006-11-03 | 5,344,800 | 30.75 | 31.10 | 30.60 | 30.87 | 00:00:00 | | 2006-11-06 | 5,092,800 | 30.84 | 30.84 | 29.97 | 29.99 | 00:00:00 | | 2006-11-07 | 5,379,500 | 30.20 | 30.33 | 29.73 | 30.16 | 00:00:00 | | 2006-11-08 | 6,354,000 | 30.00 | 30.02 | 29.11 | 29.42 | 00:00:00 | | 2006-11-09 | 10,800,000 | 29.74 | 30.38 | 29.23 | 30.04 | 00:00:00 | | 2006-11-10 | 5,479,600 | 29.88 | 29.96 | 29.19 | 29.42 | 00:00:00 | | 2006-11-13 | 5,742,800 | 29.13 | 29.57 | 28.80 | 29.47 | 00:00:00 | | 2006-11-14 | 4,121,200 | 29.78 | 29.78 | 29.08 | 29.19 | 00:00:00 | | 2006-11-15 | 4,628,200 | 28.79 | 29.57 | 28.77 | 29.31 | 00:00:00 | | 2006-11-16 | 5,856,100 | 29.40 | 29.48 | 28.46 | 28.46 | 00:00:00 | | 2006-11-17 | 5,625,400 | 28.33 | 28.70 | 28.08 | 28.46 | 00:00:00 | | 2006-11-20 | 4,916,400 | 28.60 | 28.95 | 28.32 | 28.34 | 00:00:00 | | 2006-11-21 | 5,569,800 | 28.90 | 29.25 | 28.74 | 29.09 | 00:00:00 | | 2006-11-22 | 3,965,600 | 29.42 | 29.47 | 28.81 | 29.05 | 00:00:00 | | 2006-11-24 | 2,527,300 | 29.79 | 29.94 | 29.65 | 29.75 | 00:00:00 | | 2006-11-27 | 5,904,700 | 29.90 | 29.99 | 29.63 | 29.75 | 00:00:00 | | 2006-11-28 | 5,563,600 | 29.75 | 30.16 | 29.55 | 30.16 | 00:00:00 | | 2006-11-29 | 3,712,300 | 29.92 | 30.34 | 29.92 | 30.26 | 00:00:00 | | 2006-11-30 | 6,269,400 | 30.62 | 31.52 | 30.60 | 31.44 | 00:00:00 | | 2006-12-01 | 3,713,700 | 31.38 | 31.54 | 31.00 | 31.20 | 00:00:00 | | 2006-12-04 | 3,277,900 | 30.92 | 31.56 | 30.89 | 31.50 | 00:00:00 | | 2006-12-05 | 4,120,600 | 31.46 | 31.51 | 30.68 | 30.95 | 00:00:00 | | 2006-12-06 | 3,993,800 | 30.50 | 31.04 | 30.39 | 30.41 | 00:00:00 | | 2006-12-07 | 3,493,300 | 30.50 | 30.90 | 29.96 | 30.75 | 00:00:00 | | 2006-12-08 | 4,287,500 | 30.86 | 31.00 | 29.98 | 30.11 | 00:00:00 | | 2006-12-11 | 2,904,200 | 30.28 | 30.79 | 30.17 | 30.45 | 00:00:00 | | 2006-12-12 | 3,340,500 | 30.20 | 30.41 | 29.76 | 30.07 | 00:00:00 | | 2006-12-13 | 3,258,900 | 29.90 | 30.28 | 29.71 | 30.18 | 00:00:00 | | 2006-12-14 | 5,724,200 | 30.26 | 30.88 | 30.08 | 30.84 | 00:00:00 | | 2006-12-15 | 7,606,700 | 30.83 | 31.02 | 30.12 | 30.45 | 00:00:00 | | 2006-12-18 | 5,409,100 | 30.35 | 30.44 | 29.86 | 30.18 | 00:00:00 | | 2006-12-19 | 4,179,400 | 30.24 | 30.73 | 30.21 | 30.71 | 00:00:00 | | 2006-12-20 | 3,715,300 | 30.71 | 30.76 | 30.18 | 30.23 | 00:00:00 | | 2006-12-21 | 4,384,400 | 30.30 | 30.30 | 29.82 | 30.01 | 00:00:00 | | 2006-12-22 | 3,135,700 | 30.08 | 30.10 | 29.57 | 29.90 | 00:00:00 | | 2006-12-26 | 2,154,300 | 30.10 | 30.45 | 29.93 | 30.11 | 00:00:00 | | 2006-12-27 | 2,946,100 | 30.16 | 30.59 | 29.99 | 30.59 | 00:00:00 | | 2006-12-28 | 3,473,700 | 30.85 | 30.97 | 30.62 | 30.97 | 00:00:00 | | 2006-12-29 | 1,974,300 | 30.87 | 30.87 | 30.42 | 30.70 | 00:00:00 | | 2007-01-03 | 5,142,500 | 30.99 | 31.09 | 29.72 | 29.83 | 00:00:00 | | 2007-01-04 | 3,892,500 | 30.14 | 30.14 | 29.55 | 29.63 | 00:00:00 | | 2007-01-05 | 7,314,400 | 29.42 | 29.50 | 28.90 | 29.50 | 00:00:00 | | 2007-01-08 | 4,058,700 | 29.52 | 29.61 | 29.02 | 29.36 | 00:00:00 | | 2007-01-09 | 6,168,100 | 29.22 | 29.54 | 28.69 | 29.39 | 00:00:00 | | 2007-01-10 | 5,741,400 | 29.09 | 29.34 | 28.70 | 28.98 | 00:00:00 | | 2007-01-11 | 4,736,300 | 28.98 | 29.41 | 28.75 | 28.84 | 00:00:00 | | 2007-01-12 | 4,825,100 | 29.07 | 29.35 | 28.98 | 29.25 | 00:00:00 | | 2007-01-16 | 3,399,700 | 29.26 | 29.30 | 28.80 | 29.01 | 00:00:00 | | 2007-01-17 | 4,945,700 | 28.94 | 29.32 | 28.83 | 28.88 | 00:00:00 | | 2007-01-18 | 5,963,800 | 28.97 | 29.26 | 28.35 | 28.39 | 00:00:00 | | 2007-01-19 | 5,069,300 | 28.40 | 28.76 | 28.29 | 28.61 | 00:00:00 | | 2007-01-22 | 5,356,400 | 28.62 | 28.78 | 28.09 | 28.35 | 00:00:00 | | 2007-01-23 | 9,867,300 | 28.72 | 29.38 | 28.72 | 29.34 | 00:00:00 | | 2007-01-24 | 6,581,200 | 29.03 | 29.70 | 28.87 | 29.67 | 00:00:00 | | 2007-01-25 | 5,196,400 | 29.85 | 30.10 | 29.16 | 29.39 | 00:00:00 | | 2007-01-26 | 3,897,400 | 29.15 | 29.39 | 29.02 | 29.11 | 00:00:00 | | 2007-01-29 | 3,445,500 | 28.98 | 29.49 | 28.90 | 29.02 | 00:00:00 | | 2007-01-30 | 3,951,600 | 29.17 | 29.58 | 29.12 | 29.42 | 00:00:00 | | 2007-01-31 | 3,984,300 | 29.26 | 29.93 | 29.26 | 29.62 | 00:00:00 | | 2007-02-01 | 6,446,900 | 30.05 | 30.53 | 29.95 | 30.29 | 00:00:00 | | 2007-02-02 | 4,315,300 | 30.00 | 30.20 | 29.72 | 29.98 | 00:00:00 | | 2007-02-05 | 3,932,000 | 30.21 | 30.43 | 29.93 | 30.37 | 00:00:00 | | 2007-02-06 | 2,963,300 | 30.60 | 30.61 | 30.12 | 30.47 | 00:00:00 | | 2007-02-07 | 3,520,700 | 30.48 | 30.67 | 30.10 | 30.31 | 00:00:00 | | 2007-02-08 | 5,130,000 | 30.35 | 30.88 | 30.19 | 30.79 | 00:00:00 | | 2007-02-09 | 4,718,400 | 30.97 | 31.21 | 30.66 | 30.84 | 00:00:00 | | 2007-02-12 | 3,916,900 | 30.71 | 30.95 | 30.25 | 30.31 | 00:00:00 | | 2007-02-13 | 4,321,800 | 30.65 | 31.08 | 30.62 | 31.02 | 00:00:00 | | 2007-02-14 | 6,004,000 | 31.40 | 31.85 | 31.24 | 31.37 | 00:00:00 | | 2007-02-15 | 4,703,100 | 31.33 | 31.55 | 31.01 | 31.51 | 00:00:00 | | 2007-02-16 | 3,095,100 | 31.35 | 31.50 | 31.08 | 31.29 | 00:00:00 | | 2007-02-20 | 4,673,200 | 31.00 | 31.00 | 30.60 | 30.94 | 00:00:00 | | 2007-02-21 | 8,096,600 | 31.01 | 32.32 | 30.79 | 32.11 | 00:00:00 | | 2007-02-22 | 6,406,700 | 32.00 | 32.56 | 31.40 | 31.46 | 00:00:00 | | 2007-02-23 | 7,031,700 | 32.00 | 32.02 | 31.03 | 31.06 | 00:00:00 | | 2007-02-26 | 5,881,600 | 31.33 | 31.63 | 31.00 | 31.41 | 00:00:00 | | 2007-02-27 | 9,598,500 | 30.98 | 31.07 | 29.45 | 30.01 | 00:00:00 | | 2007-02-28 | 8,127,900 | 30.14 | 30.20 | 29.56 | 29.87 | 00:00:00 | | 2007-03-01 | 9,493,600 | 29.60 | 29.84 | 29.04 | 29.27 | 00:00:00 | | 2007-03-02 | 8,104,500 | 29.00 | 29.28 | 28.30 | 28.47 | 00:00:00 | | 2007-03-05 | 9,106,300 | 28.06 | 28.46 | 27.80 | 27.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
