|
 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 | | 2008-02-14 | 11,950,200 | 48.55 | 48.93 | 47.51 | 47.54 | 00:00:00 | | 2008-02-15 | 8,466,900 | 48.12 | 48.44 | 47.18 | 47.59 | 00:00:00 | | 2008-02-19 | 7,946,300 | 48.94 | 49.92 | 48.52 | 49.69 | 00:00:00 | | 2008-02-20 | 10,343,400 | 49.39 | 50.27 | 48.66 | 50.27 | 00:00:00 | | 2008-02-21 | 11,239,400 | 50.98 | 51.93 | 50.32 | 50.46 | 00:00:00 | | 2008-02-22 | 7,698,400 | 50.28 | 50.67 | 48.77 | 50.16 | 00:00:00 | | 2008-02-25 | 7,437,400 | 50.47 | 50.81 | 48.99 | 49.65 | 00:00:00 | | 2008-02-26 | 8,023,800 | 49.64 | 51.03 | 49.00 | 50.55 | 00:00:00 | | 2008-02-27 | 9,038,900 | 50.95 | 52.40 | 50.75 | 51.45 | 00:00:00 | | 2008-02-28 | 7,702,600 | 51.70 | 53.52 | 51.70 | 53.33 | 00:00:00 | | 2008-02-29 | 8,991,100 | 53.24 | 53.24 | 51.47 | 51.95 | 00:00:00 | | 2008-03-03 | 8,396,300 | 52.78 | 53.99 | 52.41 | 53.55 | 00:00:00 | | 2008-03-04 | 10,684,500 | 53.21 | 53.95 | 50.44 | 51.18 | 00:00:00 | | 2008-03-05 | 9,054,200 | 51.98 | 53.39 | 51.61 | 52.81 | 00:00:00 | | 2008-03-06 | 9,581,900 | 52.84 | 52.84 | 50.70 | 51.72 | 00:00:00 | | 2008-03-07 | 6,579,800 | 51.42 | 51.48 | 50.24 | 50.42 | 00:00:00 | | 2008-03-10 | 8,495,200 | 50.02 | 50.30 | 48.66 | 49.05 | 00:00:00 | | 2008-03-11 | 7,638,900 | 50.00 | 50.56 | 48.91 | 50.45 | 00:00:00 | | 2008-03-12 | 4,534,300 | 50.94 | 51.04 | 50.03 | 50.64 | 00:00:00 | | 2008-03-13 | 9,714,800 | 51.86 | 53.20 | 51.50 | 53.05 | 00:00:00 | | 2008-03-14 | 10,084,600 | 52.68 | 54.74 | 52.39 | 53.31 | 00:00:00 | | 2008-03-17 | 11,168,900 | 52.58 | 54.04 | 51.44 | 52.32 | 00:00:00 | | 2008-03-18 | 8,757,500 | 53.02 | 53.02 | 49.43 | 49.58 | 00:00:00 | | 2008-03-19 | 18,594,900 | 48.99 | 48.99 | 45.25 | 45.25 | 00:00:00 | | 2008-03-20 | 24,700,500 | 43.68 | 43.68 | 41.54 | 42.00 | 00:00:00 | | 2008-03-24 | 12,736,300 | 42.51 | 43.54 | 41.73 | 41.94 | 00:00:00 | | 2008-03-25 | 10,705,700 | 42.96 | 43.67 | 42.64 | 43.55 | 00:00:00 | | 2008-03-26 | 11,781,000 | 43.89 | 45.55 | 43.79 | 45.51 | 00:00:00 | | 2008-03-27 | 7,721,100 | 45.55 | 45.88 | 44.80 | 45.08 | 00:00:00 | | 2008-03-28 | 6,035,200 | 44.75 | 44.97 | 43.68 | 44.70 | 00:00:00 | | 2008-03-31 | 7,452,900 | 45.11 | 45.31 | 42.39 | 43.45 | 00:00:00 | | 2008-04-01 | 12,923,100 | 42.15 | 42.41 | 41.31 | 41.92 | 00:00:00 | | 2008-04-02 | 9,926,000 | 42.21 | 43.94 | 42.21 | 43.84 | 00:00:00 | | 2008-04-03 | 8,446,500 | 43.55 | 44.12 | 43.02 | 43.44 | 00:00:00 | | 2008-04-04 | 6,983,700 | 43.46 | 44.27 | 43.42 | 43.66 | 00:00:00 | | 2008-04-07 | 7,538,400 | 44.20 | 45.33 | 43.78 | 44.05 | 00:00:00 | | 2008-04-08 | 6,501,300 | 43.61 | 44.04 | 42.65 | 43.02 | 00:00:00 | | 2008-04-09 | 8,190,200 | 43.15 | 44.31 | 43.00 | 44.11 | 00:00:00 | | 2008-04-10 | 7,144,800 | 44.42 | 44.79 | 43.12 | 44.02 | 00:00:00 | | 2008-04-11 | 5,151,000 | 43.51 | 43.61 | 42.54 | 42.69 | 00:00:00 | | 2008-04-14 | 7,099,300 | 42.87 | 43.00 | 42.06 | 42.97 | 00:00:00 | | 2008-04-15 | 6,404,900 | 43.40 | 44.12 | 43.35 | 43.48 | 00:00:00 | | 2008-04-16 | 9,889,100 | 44.77 | 46.20 | 44.75 | 46.04 | 00:00:00 | | 2008-04-17 | 5,769,700 | 46.26 | 46.26 | 44.63 | 45.16 | 00:00:00 | | 2008-04-18 | 8,998,100 | 44.31 | 44.32 | 42.80 | 43.76 | 00:00:00 | | 2008-04-21 | 7,176,600 | 44.12 | 44.19 | 42.81 | 43.14 | 00:00:00 | | 2008-04-22 | 7,520,300 | 42.79 | 43.91 | 42.36 | 42.71 | 00:00:00 | | 2008-04-23 | 11,624,500 | 42.02 | 42.02 | 40.52 | 40.80 | 00:00:00 | | 2008-04-24 | 13,149,700 | 40.26 | 40.33 | 38.63 | 39.23 | 00:00:00 | | 2008-04-25 | 11,056,300 | 39.70 | 40.09 | 38.77 | 39.67 | 00:00:00 | | 2008-04-28 | 6,289,200 | 39.94 | 40.45 | 39.02 | 39.04 | 00:00:00 | | 2008-04-29 | 9,992,200 | 38.32 | 38.48 | 37.28 | 37.50 | 00:00:00 | | 2008-04-30 | 15,124,900 | 37.83 | 38.99 | 37.75 | 38.62 | 00:00:00 | | 2008-05-01 | 14,071,600 | 37.60 | 38.25 | 37.00 | 37.36 | 00:00:00 | | 2008-05-02 | 9,145,300 | 37.30 | 37.97 | 37.17 | 37.56 | 00:00:00 | | 2008-05-05 | 8,488,300 | 38.49 | 39.18 | 38.25 | 38.91 | 00:00:00 | | 2008-05-06 | 10,745,500 | 39.37 | 39.94 | 39.18 | 39.39 | 00:00:00 | | 2008-05-07 | 11,592,600 | 39.00 | 39.33 | 38.62 | 39.01 | 00:00:00 | | 2008-05-08 | 11,479,100 | 39.60 | 40.37 | 39.15 | 40.24 | 00:00:00 | | 2008-05-09 | 10,111,000 | 40.97 | 40.97 | 39.14 | 39.39 | 00:00:00 | | 2008-05-12 | 6,728,800 | 39.19 | 39.66 | 38.62 | 38.80 | 00:00:00 | | 2008-05-13 | 7,890,900 | 38.06 | 39.11 | 37.85 | 38.67 | 00:00:00 | | 2008-05-14 | 9,361,200 | 38.78 | 38.97 | 37.72 | 37.76 | 00:00:00 | | 2008-05-15 | 11,156,800 | 38.77 | 39.26 | 38.34 | 39.16 | 00:00:00 | | 2008-05-16 | 13,767,800 | 40.51 | 40.72 | 39.91 | 40.20 | 00:00:00 | | 2008-05-19 | 9,759,000 | 40.84 | 41.05 | 39.81 | 40.92 | 00:00:00 | | 2008-05-20 | 9,246,200 | 41.38 | 42.53 | 41.20 | 42.35 | 00:00:00 | | 2008-05-21 | 12,698,200 | 42.41 | 43.87 | 42.32 | 42.69 | 00:00:00 | | 2008-05-22 | 7,550,200 | 42.59 | 43.24 | 41.72 | 42.56 | 00:00:00 | | 2008-05-23 | 6,102,500 | 43.01 | 43.28 | 41.97 | 42.07 | 00:00:00 | | 2008-05-27 | 6,482,800 | 41.23 | 41.40 | 40.45 | 40.79 | 00:00:00 | | 2008-05-28 | 8,677,800 | 40.05 | 40.84 | 39.44 | 40.84 | 00:00:00 | | 2008-05-29 | 8,643,300 | 39.82 | 39.94 | 39.09 | 39.17 | 00:00:00 | | 2008-05-30 | 5,459,900 | 39.62 | 40.43 | 39.51 | 40.29 | 00:00:00 | | 2008-06-02 | 5,584,600 | 40.14 | 41.13 | 40.05 | 40.29 | 00:00:00 | | 2008-06-03 | 5,825,200 | 39.79 | 40.86 | 39.63 | 39.73 | 00:00:00 | | 2008-06-04 | 4,823,400 | 39.72 | 40.00 | 38.82 | 38.95 | 00:00:00 | | 2008-06-05 | 8,338,600 | 38.82 | 40.54 | 38.56 | 40.43 | 00:00:00 | | 2008-06-06 | 12,460,300 | 41.11 | 42.39 | 40.98 | 42.07 | 00:00:00 | | 2008-06-09 | 7,796,500 | 42.01 | 42.49 | 41.62 | 42.05 | 00:00:00 | | 2008-06-10 | 12,567,600 | 41.15 | 41.44 | 38.84 | 39.20 | 00:00:00 | | 2008-06-11 | 8,117,300 | 40.01 | 40.27 | 39.22 | 39.61 | 00:00:00 | | 2008-06-12 | 6,864,700 | 38.82 | 38.88 | 37.80 | 38.59 | 00:00:00 | | 2008-06-13 | 4,270,000 | 38.19 | 38.89 | 38.11 | 38.55 | 00:00:00 | | 2008-06-16 | 6,417,000 | 39.58 | 40.41 | 39.19 | 39.52 | 00:00:00 | | 2008-06-17 | 4,226,200 | 39.43 | 40.34 | 39.29 | 39.86 | 00:00:00 | | 2008-06-18 | 5,358,700 | 40.03 | 40.62 | 39.69 | 40.44 | 00:00:00 | | 2008-06-19 | 8,761,700 | 41.06 | 41.50 | 39.96 | 40.07 | 00:00:00 | | 2008-06-20 | 8,970,600 | 40.64 | 41.29 | 39.89 | 40.43 | 00:00:00 | | 2008-06-23 | 5,478,500 | 39.74 | 41.16 | 39.25 | 41.02 | 00:00:00 | | 2008-06-24 | 5,744,400 | 40.91 | 41.78 | 40.75 | 40.95 | 00:00:00 | | 2008-06-25 | 6,808,800 | 41.13 | 41.14 | 39.43 | 40.46 | 00:00:00 | | 2008-06-26 | 15,085,600 | 41.55 | 43.26 | 41.50 | 43.04 | 00:00:00 | | 2008-06-27 | 14,745,000 | 43.91 | 45.72 | 43.74 | 45.00 | 00:00:00 | | 2008-06-30 | 10,743,400 | 45.34 | 45.98 | 44.10 | 45.50 | 00:00:00 | | 2008-07-01 | 11,296,300 | 46.42 | 47.00 | 46.00 | 46.36 | 00:00:00 | | 2008-07-02 | 12,413,300 | 45.75 | 46.30 | 44.90 | 45.18 | 00:00:00 | | 2008-07-03 | 7,294,000 | 44.41 | 45.31 | 43.66 | 45.09 | 00:00:00 | | 2008-07-07 | 9,508,800 | 43.83 | 45.19 | 43.82 | 44.69 | 00:00:00 | | 2008-07-08 | 8,748,800 | 44.01 | 44.68 | 43.53 | 44.44 | 00:00:00 | | 2008-07-09 | 7,215,500 | 44.85 | 46.43 | 44.56 | 44.64 | 00:00:00 | | 2008-07-10 | 10,048,600 | 45.47 | 47.60 | 45.21 | 46.72 | 00:00:00 | | 2008-07-11 | 16,163,900 | 47.97 | 49.77 | 47.90 | 49.21 | 00:00:00 | | 2008-07-14 | 9,818,400 | 49.30 | 50.53 | 48.80 | 50.39 | 00:00:00 | | 2008-07-15 | 19,861,100 | 51.20 | 52.48 | 48.60 | 49.67 | 00:00:00 | | 2008-07-16 | 10,124,200 | 49.78 | 50.43 | 47.84 | 48.40 | 00:00:00 | | 2008-07-17 | 10,752,800 | 47.94 | 49.43 | 46.80 | 47.50 | 00:00:00 | | 2008-07-18 | 7,542,000 | 47.37 | 48.14 | 46.84 | 47.30 | 00:00:00 | | 2008-07-21 | 6,204,700 | 47.90 | 48.37 | 46.74 | 48.28 | 00:00:00 | | 2008-07-22 | 8,562,100 | 48.80 | 49.62 | 47.35 | 47.63 | 00:00:00 | | 2008-07-23 | 14,949,900 | 47.41 | 47.84 | 43.57 | 43.92 | 00:00:00 | | 2008-07-24 | 10,308,300 | 44.02 | 44.90 | 43.18 | 43.81 | 00:00:00 | | 2008-07-25 | 6,415,900 | 43.88 | 44.46 | 42.57 | 43.87 | 00:00:00 | | 2008-07-28 | 6,175,800 | 43.87 | 45.26 | 43.10 | 44.20 | 00:00:00 | | 2008-07-29 | 8,235,800 | 44.31 | 44.36 | 41.94 | 42.58 | 00:00:00 | | 2008-07-30 | 15,414,400 | 41.29 | 42.41 | 39.06 | 42.41 | 00:00:00 | | 2008-07-31 | 8,823,700 | 43.15 | 43.98 | 42.04 | 42.35 | 00:00:00 | | 2008-08-01 | 13,105,000 | 42.27 | 43.66 | 39.97 | 40.58 | 00:00:00 | | 2008-08-04 | 7,488,900 | 40.01 | 40.96 | 39.50 | 40.02 | 00:00:00 | | 2008-08-05 | 14,530,800 | 39.05 | 39.05 | 36.88 | 37.06 | 00:00:00 | | 2008-08-06 | 12,049,800 | 37.55 | 38.33 | 36.87 | 36.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
