|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 12,049,800 | 37.55 | 38.33 | 36.87 | 36.96 | 00:00:00 | 2008-08-07 | 10,590,000 | 37.21 | 37.38 | 35.90 | 36.28 | 00:00:00 | 2008-08-08 | 12,422,600 | 35.43 | 35.55 | 34.62 | 35.20 | 00:00:00 | 2008-08-11 | 19,839,000 | 35.20 | 35.25 | 32.23 | 32.77 | 00:00:00 | 2008-08-12 | 17,485,500 | 33.18 | 33.82 | 32.42 | 33.59 | 00:00:00 | 2008-08-13 | 17,025,700 | 33.90 | 35.45 | 33.55 | 35.25 | 00:00:00 | 2008-08-14 | 11,012,200 | 34.67 | 35.15 | 33.51 | 33.58 | 00:00:00 | 2008-08-15 | 15,275,700 | 33.06 | 33.06 | 31.72 | 32.16 | 00:00:00 | 2008-08-18 | 9,968,400 | 33.00 | 33.41 | 32.50 | 33.01 | 00:00:00 | 2008-08-19 | 11,263,500 | 32.45 | 34.23 | 32.41 | 33.44 | 00:00:00 | 2008-08-20 | 11,043,100 | 33.90 | 34.49 | 33.08 | 33.71 | 00:00:00 | 2008-08-21 | 14,683,600 | 35.35 | 36.47 | 35.35 | 35.99 | 00:00:00 | 2008-08-22 | 7,376,300 | 35.34 | 35.35 | 34.30 | 34.76 | 00:00:00 | 2008-08-25 | 4,839,000 | 34.61 | 35.35 | 34.07 | 34.41 | 00:00:00 | 2008-08-26 | 5,786,300 | 34.32 | 35.00 | 34.19 | 34.31 | 00:00:00 | 2008-08-27 | 7,369,500 | 35.21 | 35.50 | 34.76 | 35.50 | 00:00:00 | 2008-08-28 | 7,776,400 | 36.42 | 36.44 | 34.48 | 35.02 | 00:00:00 | 2008-08-29 | 4,665,000 | 35.55 | 35.55 | 34.53 | 34.73 | 00:00:00 | 2008-09-02 | 12,643,400 | 32.95 | 33.30 | 32.00 | 32.91 | 00:00:00 | 2008-09-03 | 14,497,900 | 32.75 | 33.09 | 30.94 | 31.40 | 00:00:00 | 2008-09-04 | 11,079,600 | 31.82 | 32.07 | 30.29 | 30.57 | 00:00:00 | 2008-09-05 | 11,609,100 | 31.26 | 31.50 | 30.28 | 30.94 | 00:00:00 | 2008-09-08 | 12,702,300 | 31.89 | 31.99 | 29.38 | 29.41 | 00:00:00 | 2008-09-09 | 25,494,700 | 28.62 | 28.64 | 26.60 | 26.60 | 00:00:00 | 2008-09-10 | 22,169,000 | 26.94 | 28.06 | 26.71 | 27.59 | 00:00:00 | 2008-09-11 | 18,463,600 | 27.45 | 27.63 | 26.02 | 26.64 | 00:00:00 | 2008-09-12 | 22,574,700 | 27.57 | 29.79 | 27.24 | 29.57 | 00:00:00 | 2008-09-15 | 18,033,000 | 29.61 | 29.85 | 27.41 | 27.94 | 00:00:00 | 2008-09-16 | 20,283,400 | 26.77 | 29.00 | 26.48 | 28.78 | 00:00:00 | 2008-09-17 | 39,328,000 | 28.75 | 33.55 | 28.28 | 32.51 | 00:00:00 | 2008-09-18 | 43,560,500 | 34.14 | 35.73 | 30.16 | 31.72 | 00:00:00 | 2008-09-19 | 18,982,700 | 31.07 | 35.10 | 31.06 | 35.10 | 00:00:00 | 2008-09-22 | 26,388,900 | 36.52 | 39.59 | 36.43 | 38.14 | 00:00:00 | 2008-09-23 | 21,332,000 | 38.35 | 38.81 | 36.39 | 37.25 | 00:00:00 | 2008-09-24 | 15,335,300 | 38.24 | 38.95 | 37.13 | 38.47 | 00:00:00 | 2008-09-25 | 16,027,200 | 38.05 | 39.08 | 36.26 | 36.50 | 00:00:00 | 2008-09-26 | 17,572,600 | 37.37 | 38.43 | 36.50 | 37.00 | 00:00:00 | 2008-09-29 | 30,248,900 | 36.81 | 39.59 | 35.93 | 38.68 | 00:00:00 | 2008-09-30 | 17,375,600 | 38.19 | 38.19 | 36.28 | 36.74 | 00:00:00 | 2008-10-01 | 21,206,700 | 36.71 | 39.23 | 36.38 | 37.36 | 00:00:00 | 2008-10-02 | 26,294,000 | 35.81 | 36.00 | 31.55 | 31.93 | 00:00:00 | 2008-10-03 | 16,465,200 | 31.46 | 34.01 | 30.95 | 32.09 | 00:00:00 | 2008-10-06 | 27,594,100 | 33.10 | 34.33 | 28.07 | 30.01 | 00:00:00 | 2008-10-07 | 26,449,300 | 31.39 | 32.12 | 30.02 | 30.50 | 00:00:00 | 2008-10-08 | 29,922,500 | 31.81 | 35.72 | 31.38 | 35.71 | 00:00:00 | 2008-10-09 | 16,455,600 | 34.70 | 35.84 | 33.66 | 34.99 | 00:00:00 | 2008-10-10 | 20,396,800 | 33.97 | 35.48 | 29.71 | 30.03 | 00:00:00 | 2008-10-13 | 24,002,900 | 31.35 | 31.66 | 26.26 | 28.12 | 00:00:00 | 2008-10-14 | 23,709,800 | 29.00 | 30.57 | 28.50 | 29.78 | 00:00:00 | 2008-10-15 | 15,809,000 | 29.38 | 30.40 | 26.95 | 27.34 | 00:00:00 | 2008-10-16 | 30,226,700 | 27.83 | 27.96 | 24.22 | 24.58 | 00:00:00 | 2008-10-17 | 20,049,700 | 23.62 | 27.24 | 22.90 | 23.61 | 00:00:00 | 2008-10-20 | 11,551,200 | 24.48 | 26.63 | 23.54 | 26.51 | 00:00:00 | 2008-10-21 | 13,092,600 | 25.30 | 25.40 | 23.58 | 23.63 | 00:00:00 | 2008-10-22 | 20,882,300 | 22.57 | 22.57 | 19.86 | 20.17 | 00:00:00 | 2008-10-23 | 27,006,800 | 19.36 | 21.52 | 18.11 | 18.81 | 00:00:00 | 2008-10-24 | 19,950,600 | 17.27 | 20.64 | 17.27 | 19.89 | 00:00:00 | 2008-10-27 | 18,328,800 | 19.84 | 20.60 | 17.80 | 18.14 | 00:00:00 | 2008-10-28 | 16,522,400 | 18.88 | 20.39 | 17.93 | 20.38 | 00:00:00 | 2008-10-29 | 20,014,400 | 21.25 | 23.36 | 20.78 | 22.74 | 00:00:00 | 2008-10-30 | 15,499,400 | 23.68 | 24.41 | 21.65 | 24.32 | 00:00:00 | 2008-10-31 | 10,830,500 | 23.82 | 24.45 | 22.61 | 22.74 | 00:00:00 | 2008-11-03 | 10,638,300 | 23.37 | 23.51 | 21.91 | 22.26 | 00:00:00 | 2008-11-04 | 14,535,900 | 23.43 | 25.54 | 23.34 | 25.43 | 00:00:00 | 2008-11-05 | 11,684,800 | 24.88 | 26.21 | 24.20 | 24.95 | 00:00:00 | 2008-11-06 | 10,825,300 | 25.30 | 25.99 | 23.01 | 23.12 | 00:00:00 | 2008-11-07 | 11,303,900 | 23.80 | 24.84 | 23.05 | 23.96 | 00:00:00 | 2008-11-10 | 12,871,500 | 25.27 | 25.50 | 24.12 | 24.98 | 00:00:00 | 2008-11-11 | 8,827,400 | 24.27 | 24.37 | 22.94 | 23.38 | 00:00:00 | 2008-11-12 | 14,937,500 | 22.83 | 23.48 | 20.72 | 20.81 | 00:00:00 | 2008-11-13 | 17,552,600 | 21.28 | 23.55 | 19.11 | 23.35 | 00:00:00 | 2008-11-14 | 14,801,300 | 23.74 | 24.54 | 22.14 | 22.29 | 00:00:00 | 2008-11-17 | 11,681,300 | 21.81 | 22.48 | 20.65 | 21.15 | 00:00:00 | 2008-11-18 | 11,806,100 | 21.27 | 22.08 | 20.50 | 21.05 | 00:00:00 | 2008-11-19 | 19,127,600 | 21.33 | 22.57 | 20.83 | 21.12 | 00:00:00 | 2008-11-20 | 17,930,600 | 21.20 | 21.75 | 20.04 | 20.60 | 00:00:00 | 2008-11-21 | 34,436,100 | 22.20 | 27.30 | 21.71 | 27.05 | 00:00:00 | 2008-11-24 | 21,090,700 | 28.51 | 29.70 | 27.74 | 28.11 | 00:00:00 | 2008-11-25 | 16,884,000 | 28.90 | 29.00 | 26.10 | 27.74 | 00:00:00 | 2008-11-26 | 11,721,200 | 27.48 | 29.25 | 27.17 | 29.06 | 00:00:00 | 2008-11-28 | 3,635,300 | 29.38 | 29.65 | 28.28 | 29.46 | 00:00:00 | 2008-12-01 | 13,590,800 | 27.62 | 28.18 | 26.05 | 26.31 | 00:00:00 | 2008-12-02 | 12,549,300 | 27.14 | 27.74 | 26.60 | 27.65 | 00:00:00 | 2008-12-03 | 12,328,600 | 26.63 | 27.39 | 25.75 | 26.42 | 00:00:00 | 2008-12-04 | 11,742,400 | 26.23 | 28.09 | 25.31 | 25.70 | 00:00:00 | 2008-12-05 | 13,831,200 | 24.93 | 25.32 | 22.66 | 25.14 | 00:00:00 | 2008-12-08 | 11,835,600 | 27.17 | 27.72 | 26.52 | 27.25 | 00:00:00 | 2008-12-09 | 10,469,000 | 26.75 | 28.75 | 26.55 | 27.75 | 00:00:00 | 2008-12-10 | 17,596,000 | 29.36 | 30.94 | 29.36 | 30.38 | 00:00:00 | 2008-12-11 | 17,233,200 | 31.75 | 33.17 | 30.17 | 30.55 | 00:00:00 | 2008-12-12 | 14,163,500 | 29.87 | 32.15 | 29.51 | 31.32 | 00:00:00 | 2008-12-15 | 17,916,400 | 32.31 | 33.72 | 31.80 | 32.92 | 00:00:00 | 2008-12-16 | 22,719,800 | 32.86 | 34.97 | 32.31 | 34.91 | 00:00:00 | 2008-12-17 | 21,309,900 | 35.00 | 37.84 | 34.56 | 35.49 | 00:00:00 | 2008-12-18 | 19,917,700 | 35.11 | 35.22 | 32.51 | 33.31 | 00:00:00 | 2008-12-19 | 18,217,000 | 32.26 | 33.97 | 31.67 | 33.50 | 00:00:00 | 2008-12-22 | 10,970,200 | 33.92 | 34.96 | 31.91 | 32.61 | 00:00:00 | 2008-12-23 | 9,735,700 | 32.61 | 34.21 | 32.18 | 33.86 | 00:00:00 | 2008-12-24 | 4,663,500 | 33.68 | 34.92 | 32.83 | 34.26 | 00:00:00 | 2008-12-26 | 4,652,200 | 34.24 | 36.09 | 33.52 | 35.80 | 00:00:00 | 2008-12-29 | 13,009,800 | 36.49 | 36.99 | 35.67 | 36.52 | 00:00:00 | 2008-12-30 | 10,620,500 | 36.38 | 36.59 | 35.82 | 36.32 | 00:00:00 | 2008-12-31 | 12,770,500 | 35.72 | 37.08 | 35.33 | 36.77 | 00:00:00 | 2009-01-02 | 11,912,800 | 35.97 | 37.67 | 35.94 | 35.98 | 00:00:00 | 2009-01-05 | 16,663,400 | 34.38 | 35.25 | 33.87 | 34.35 | 00:00:00 | 2009-01-06 | 23,016,000 | 34.23 | 34.70 | 33.19 | 33.66 | 00:00:00 | 2009-01-07 | 14,909,900 | 33.47 | 33.47 | 30.79 | 31.21 | 00:00:00 | 2009-01-08 | 14,963,500 | 32.23 | 33.36 | 31.94 | 33.21 | 00:00:00 | 2009-01-09 | 14,140,100 | 32.75 | 33.94 | 31.83 | 32.90 | 00:00:00 | 2009-01-12 | 12,877,800 | 31.75 | 32.18 | 30.82 | 31.14 | 00:00:00 | 2009-01-13 | 16,969,000 | 31.20 | 32.95 | 30.92 | 32.72 | 00:00:00 | 2009-01-14 | 14,658,600 | 31.98 | 33.03 | 31.07 | 31.51 | 00:00:00 | 2009-01-15 | 16,505,800 | 32.00 | 33.67 | 31.00 | 33.48 | 00:00:00 | 2009-01-16 | 18,582,000 | 34.88 | 35.10 | 32.70 | 34.27 | 00:00:00 | 2009-01-20 | 22,993,900 | 34.40 | 36.40 | 33.98 | 34.79 | 00:00:00 | 2009-01-21 | 18,125,200 | 34.79 | 36.61 | 33.83 | 36.61 | 00:00:00 | 2009-01-22 | 16,005,300 | 35.86 | 37.03 | 35.36 | 35.57 | 00:00:00 | 2009-01-23 | 21,533,500 | 36.59 | 39.99 | 36.59 | 39.58 | 00:00:00 | 2009-01-26 | 19,235,400 | 40.64 | 40.90 | 37.52 | 38.22 | 00:00:00 | 2009-01-27 | 13,803,200 | 37.59 | 38.54 | 36.90 | 37.08 | 00:00:00 | 2009-01-28 | 16,309,400 | 37.45 | 37.67 | 35.53 | 36.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|