|
 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 | | 2007-08-23 | 4,782,700 | 33.66 | 33.90 | 32.11 | 32.63 | 00:00:00 | | 2007-08-24 | 5,315,000 | 33.09 | 33.25 | 32.41 | 33.12 | 00:00:00 | | 2007-08-27 | 4,289,000 | 32.92 | 32.92 | 31.88 | 32.13 | 00:00:00 | | 2007-08-28 | 6,257,200 | 31.80 | 31.95 | 30.68 | 30.82 | 00:00:00 | | 2007-08-29 | 3,890,000 | 31.29 | 31.90 | 31.21 | 31.80 | 00:00:00 | | 2007-08-30 | 3,691,100 | 31.45 | 31.78 | 31.21 | 31.39 | 00:00:00 | | 2007-08-31 | 4,762,800 | 32.10 | 32.64 | 32.10 | 32.52 | 00:00:00 | | 2007-09-04 | 5,029,300 | 32.89 | 33.73 | 32.52 | 33.44 | 00:00:00 | | 2007-09-05 | 5,319,700 | 33.13 | 33.89 | 32.93 | 33.40 | 00:00:00 | | 2007-09-06 | 16,652,000 | 33.87 | 36.46 | 33.81 | 36.20 | 00:00:00 | | 2007-09-07 | 11,662,600 | 36.95 | 37.34 | 36.18 | 36.65 | 00:00:00 | | 2007-09-10 | 7,220,800 | 36.79 | 37.24 | 36.16 | 37.00 | 00:00:00 | | 2007-09-11 | 8,907,100 | 37.04 | 37.89 | 36.63 | 37.61 | 00:00:00 | | 2007-09-12 | 5,791,000 | 37.32 | 37.58 | 36.81 | 37.33 | 00:00:00 | | 2007-09-13 | 4,931,600 | 37.09 | 37.32 | 36.70 | 37.10 | 00:00:00 | | 2007-09-14 | 6,115,100 | 37.19 | 38.31 | 36.82 | 37.20 | 00:00:00 | | 2007-09-17 | 5,965,800 | 37.84 | 37.98 | 37.05 | 37.47 | 00:00:00 | | 2007-09-18 | 7,681,800 | 37.66 | 38.92 | 36.86 | 38.76 | 00:00:00 | | 2007-09-19 | 8,484,400 | 39.08 | 39.60 | 38.40 | 38.74 | 00:00:00 | | 2007-09-20 | 13,944,400 | 39.89 | 40.95 | 39.25 | 40.94 | 00:00:00 | | 2007-09-21 | 10,462,300 | 40.79 | 40.94 | 39.81 | 40.06 | 00:00:00 | | 2007-09-24 | 5,821,000 | 39.86 | 40.59 | 39.67 | 39.90 | 00:00:00 | | 2007-09-25 | 5,972,000 | 39.20 | 39.63 | 38.96 | 39.09 | 00:00:00 | | 2007-09-26 | 10,817,000 | 39.24 | 39.48 | 37.44 | 38.68 | 00:00:00 | | 2007-09-27 | 5,577,200 | 39.23 | 39.66 | 38.65 | 39.18 | 00:00:00 | | 2007-09-28 | 10,754,800 | 40.00 | 41.13 | 39.80 | 40.28 | 00:00:00 | | 2007-10-01 | 6,674,500 | 40.50 | 41.34 | 40.50 | 41.23 | 00:00:00 | | 2007-10-02 | 7,357,400 | 40.02 | 40.20 | 38.81 | 39.25 | 00:00:00 | | 2007-10-03 | 9,049,000 | 39.49 | 39.67 | 39.17 | 39.41 | 00:00:00 | | 2007-10-04 | 9,421,000 | 39.36 | 40.57 | 39.20 | 40.55 | 00:00:00 | | 2007-10-05 | 8,966,900 | 40.14 | 41.18 | 40.02 | 40.92 | 00:00:00 | | 2007-10-08 | 3,519,100 | 40.56 | 40.82 | 40.10 | 40.55 | 00:00:00 | | 2007-10-09 | 8,714,100 | 40.45 | 42.07 | 40.42 | 41.90 | 00:00:00 | | 2007-10-10 | 9,047,000 | 42.37 | 42.77 | 41.83 | 42.07 | 00:00:00 | | 2007-10-11 | 12,184,800 | 42.52 | 43.03 | 41.00 | 41.97 | 00:00:00 | | 2007-10-12 | 5,398,500 | 42.01 | 42.50 | 41.63 | 42.28 | 00:00:00 | | 2007-10-15 | 8,895,100 | 42.98 | 43.24 | 42.47 | 42.92 | 00:00:00 | | 2007-10-16 | 6,371,000 | 42.92 | 43.06 | 41.92 | 42.04 | 00:00:00 | | 2007-10-17 | 9,088,700 | 42.54 | 42.77 | 40.64 | 40.71 | 00:00:00 | | 2007-10-18 | 6,415,000 | 41.11 | 42.36 | 41.05 | 42.13 | 00:00:00 | | 2007-10-19 | 7,008,000 | 42.29 | 42.40 | 41.12 | 41.60 | 00:00:00 | | 2007-10-22 | 7,513,300 | 40.30 | 40.93 | 39.85 | 40.33 | 00:00:00 | | 2007-10-23 | 6,343,300 | 40.96 | 41.88 | 40.77 | 41.76 | 00:00:00 | | 2007-10-24 | 5,321,900 | 41.67 | 42.10 | 40.61 | 41.89 | 00:00:00 | | 2007-10-25 | 5,518,800 | 42.59 | 42.72 | 41.78 | 42.27 | 00:00:00 | | 2007-10-26 | 5,735,500 | 42.98 | 43.32 | 42.66 | 43.05 | 00:00:00 | | 2007-10-29 | 9,102,100 | 43.49 | 44.80 | 43.42 | 44.06 | 00:00:00 | | 2007-10-30 | 8,033,100 | 43.04 | 43.48 | 42.37 | 42.39 | 00:00:00 | | 2007-10-31 | 10,460,900 | 42.95 | 44.75 | 42.61 | 44.13 | 00:00:00 | | 2007-11-01 | 7,596,600 | 43.03 | 43.87 | 42.22 | 42.50 | 00:00:00 | | 2007-11-02 | 9,951,000 | 43.41 | 45.63 | 42.93 | 45.62 | 00:00:00 | | 2007-11-05 | 8,114,400 | 45.08 | 46.49 | 44.89 | 46.04 | 00:00:00 | | 2007-11-06 | 7,398,600 | 47.00 | 47.33 | 46.65 | 46.98 | 00:00:00 | | 2007-11-07 | 11,965,400 | 47.50 | 47.72 | 46.07 | 46.24 | 00:00:00 | | 2007-11-08 | 12,202,900 | 46.34 | 47.20 | 45.04 | 46.21 | 00:00:00 | | 2007-11-09 | 8,306,500 | 46.00 | 46.31 | 45.13 | 45.44 | 00:00:00 | | 2007-11-12 | 11,576,300 | 44.01 | 44.15 | 41.75 | 41.90 | 00:00:00 | | 2007-11-13 | 7,617,700 | 42.29 | 43.11 | 41.97 | 42.38 | 00:00:00 | | 2007-11-14 | 5,480,600 | 43.25 | 43.49 | 42.44 | 42.62 | 00:00:00 | | 2007-11-15 | 9,240,900 | 42.14 | 42.14 | 39.91 | 40.37 | 00:00:00 | | 2007-11-16 | 8,172,300 | 40.85 | 41.19 | 40.21 | 41.02 | 00:00:00 | | 2007-11-19 | 9,448,500 | 40.85 | 40.85 | 38.60 | 38.92 | 00:00:00 | | 2007-11-20 | 10,696,100 | 39.84 | 42.33 | 39.50 | 42.30 | 00:00:00 | | 2007-11-21 | 7,463,800 | 42.60 | 42.60 | 40.64 | 41.74 | 00:00:00 | | 2007-11-23 | 3,849,800 | 42.95 | 43.19 | 41.97 | 43.10 | 00:00:00 | | 2007-11-26 | 6,544,000 | 43.31 | 43.46 | 41.60 | 41.71 | 00:00:00 | | 2007-11-27 | 7,538,800 | 40.82 | 41.62 | 40.43 | 41.22 | 00:00:00 | | 2007-11-28 | 6,154,200 | 40.46 | 42.14 | 40.46 | 42.00 | 00:00:00 | | 2007-11-29 | 4,827,000 | 41.80 | 42.02 | 40.90 | 41.05 | 00:00:00 | | 2007-11-30 | 7,608,900 | 40.85 | 41.44 | 39.99 | 40.51 | 00:00:00 | | 2007-12-03 | 4,619,600 | 40.39 | 41.72 | 40.31 | 41.08 | 00:00:00 | | 2007-12-04 | 4,987,500 | 41.26 | 41.26 | 40.32 | 40.46 | 00:00:00 | | 2007-12-05 | 6,540,300 | 40.08 | 40.68 | 39.35 | 39.63 | 00:00:00 | | 2007-12-06 | 7,408,400 | 39.61 | 40.45 | 39.14 | 40.26 | 00:00:00 | | 2007-12-07 | 6,460,500 | 40.38 | 40.38 | 38.90 | 39.79 | 00:00:00 | | 2007-12-10 | 4,168,400 | 40.17 | 41.04 | 40.13 | 40.67 | 00:00:00 | | 2007-12-11 | 7,359,300 | 40.82 | 41.30 | 38.67 | 38.85 | 00:00:00 | | 2007-12-12 | 6,727,100 | 39.92 | 39.95 | 39.29 | 39.82 | 00:00:00 | | 2007-12-13 | 8,607,800 | 39.10 | 39.39 | 37.93 | 38.22 | 00:00:00 | | 2007-12-14 | 5,668,900 | 37.90 | 38.68 | 37.25 | 38.00 | 00:00:00 | | 2007-12-17 | 6,471,900 | 37.70 | 38.62 | 37.09 | 37.39 | 00:00:00 | | 2007-12-18 | 6,523,000 | 37.96 | 38.48 | 37.08 | 38.12 | 00:00:00 | | 2007-12-19 | 4,614,600 | 38.24 | 38.33 | 37.40 | 37.57 | 00:00:00 | | 2007-12-20 | 5,510,900 | 37.47 | 37.97 | 37.05 | 37.52 | 00:00:00 | | 2007-12-21 | 7,287,700 | 38.10 | 40.00 | 37.97 | 39.08 | 00:00:00 | | 2007-12-24 | 1,647,300 | 39.20 | 39.68 | 39.15 | 39.36 | 00:00:00 | | 2007-12-26 | 4,360,600 | 39.98 | 40.37 | 39.56 | 39.92 | 00:00:00 | | 2007-12-27 | 4,644,400 | 40.35 | 40.70 | 39.90 | 40.28 | 00:00:00 | | 2007-12-28 | 8,045,600 | 40.70 | 42.89 | 40.70 | 42.88 | 00:00:00 | | 2007-12-31 | 5,571,500 | 42.79 | 43.41 | 41.86 | 42.05 | 00:00:00 | | 2008-01-02 | 17,265,300 | 42.95 | 46.72 | 42.93 | 46.02 | 00:00:00 | | 2008-01-03 | 21,315,200 | 46.01 | 49.33 | 45.66 | 48.71 | 00:00:00 | | 2008-01-04 | 10,566,300 | 48.34 | 48.51 | 47.23 | 47.93 | 00:00:00 | | 2008-01-07 | 13,259,900 | 47.58 | 48.70 | 46.80 | 47.24 | 00:00:00 | | 2008-01-08 | 25,422,800 | 48.76 | 50.74 | 48.76 | 49.28 | 00:00:00 | | 2008-01-09 | 14,011,100 | 48.68 | 50.45 | 48.05 | 50.03 | 00:00:00 | | 2008-01-10 | 15,929,400 | 49.32 | 50.60 | 49.15 | 49.55 | 00:00:00 | | 2008-01-11 | 13,376,000 | 49.28 | 51.42 | 48.99 | 51.20 | 00:00:00 | | 2008-01-14 | 13,238,500 | 52.56 | 52.60 | 51.00 | 51.48 | 00:00:00 | | 2008-01-15 | 13,335,500 | 51.34 | 52.18 | 49.79 | 50.25 | 00:00:00 | | 2008-01-16 | 18,711,600 | 49.74 | 50.27 | 47.20 | 47.31 | 00:00:00 | | 2008-01-17 | 13,600,100 | 47.82 | 49.08 | 46.36 | 46.52 | 00:00:00 | | 2008-01-18 | 15,698,400 | 47.40 | 47.73 | 45.14 | 46.73 | 00:00:00 | | 2008-01-22 | 22,515,100 | 45.01 | 49.60 | 45.00 | 49.58 | 00:00:00 | | 2008-01-23 | 19,316,000 | 48.48 | 50.34 | 46.95 | 48.37 | 00:00:00 | | 2008-01-24 | 16,735,600 | 50.96 | 51.29 | 49.60 | 50.63 | 00:00:00 | | 2008-01-25 | 13,451,900 | 51.83 | 53.38 | 51.53 | 52.17 | 00:00:00 | | 2008-01-28 | 13,320,100 | 52.75 | 53.93 | 51.70 | 53.57 | 00:00:00 | | 2008-01-29 | 10,567,900 | 53.76 | 53.96 | 53.06 | 53.23 | 00:00:00 | | 2008-01-30 | 12,575,300 | 53.30 | 54.00 | 52.35 | 53.23 | 00:00:00 | | 2008-01-31 | 14,976,800 | 52.48 | 52.48 | 50.79 | 51.44 | 00:00:00 | | 2008-02-01 | 17,144,500 | 52.00 | 52.99 | 50.04 | 50.90 | 00:00:00 | | 2008-02-04 | 9,758,700 | 50.20 | 50.36 | 48.49 | 49.35 | 00:00:00 | | 2008-02-05 | 10,123,000 | 48.14 | 48.98 | 47.73 | 47.73 | 00:00:00 | | 2008-02-06 | 8,926,700 | 49.23 | 49.61 | 48.25 | 48.46 | 00:00:00 | | 2008-02-07 | 11,674,000 | 48.29 | 48.66 | 47.43 | 48.11 | 00:00:00 | | 2008-02-08 | 8,619,900 | 48.52 | 50.15 | 48.52 | 50.10 | 00:00:00 | | 2008-02-11 | 8,272,600 | 50.27 | 50.42 | 48.73 | 49.89 | 00:00:00 | | 2008-02-12 | 8,899,100 | 50.11 | 50.52 | 47.91 | 48.15 | 00:00:00 | | 2008-02-13 | 13,740,800 | 48.10 | 48.91 | 47.67 | 48.79 | 00:00:00 | | 2008-02-14 | 11,950,200 | 48.55 | 48.93 | 47.51 | 47.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
