|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 16,309,400 | 37.45 | 37.67 | 35.53 | 36.31 | 00:00:00 | | 2009-01-29 | 18,806,200 | 35.70 | 38.86 | 35.59 | 38.57 | 00:00:00 | | 2009-01-30 | 16,756,400 | 39.49 | 39.50 | 37.18 | 37.49 | 00:00:00 | | 2009-02-02 | 11,286,000 | 36.33 | 37.49 | 35.54 | 35.99 | 00:00:00 | | 2009-02-03 | 10,595,700 | 36.34 | 36.88 | 35.29 | 35.85 | 00:00:00 | | 2009-02-04 | 12,642,200 | 36.69 | 37.60 | 36.41 | 37.08 | 00:00:00 | | 2009-02-05 | 13,422,200 | 38.26 | 38.90 | 37.60 | 38.57 | 00:00:00 | | 2009-02-06 | 10,508,300 | 37.63 | 39.63 | 37.63 | 39.15 | 00:00:00 | | 2009-02-09 | 12,347,800 | 38.45 | 39.04 | 37.33 | 37.83 | 00:00:00 | | 2009-02-10 | 13,318,600 | 38.75 | 38.88 | 36.84 | 37.13 | 00:00:00 | | 2009-02-11 | 20,630,900 | 37.63 | 39.37 | 37.15 | 38.58 | 00:00:00 | | 2009-02-12 | 14,109,200 | 38.14 | 39.15 | 38.14 | 38.98 | 00:00:00 | | 2009-02-13 | 11,679,600 | 38.50 | 38.65 | 37.76 | 37.94 | 00:00:00 | | 2009-02-17 | 20,866,500 | 38.86 | 39.29 | 36.97 | 37.29 | 00:00:00 | | 2009-02-18 | 20,747,500 | 37.36 | 38.76 | 36.18 | 38.48 | 00:00:00 | | 2009-02-19 | 14,459,100 | 38.00 | 38.61 | 36.25 | 36.44 | 00:00:00 | | 2009-02-20 | 20,662,700 | 37.55 | 37.73 | 35.50 | 36.89 | 00:00:00 | | 2009-02-23 | 14,152,600 | 35.87 | 36.29 | 35.28 | 35.60 | 00:00:00 | | 2009-02-24 | 21,135,100 | 35.59 | 35.59 | 31.38 | 31.63 | 00:00:00 | | 2009-02-25 | 19,676,500 | 31.49 | 33.20 | 31.09 | 31.16 | 00:00:00 | | 2009-02-26 | 19,423,800 | 30.72 | 31.69 | 30.06 | 31.34 | 00:00:00 | | 2009-02-27 | 22,821,900 | 32.33 | 32.36 | 29.38 | 30.20 | 00:00:00 | | 2009-03-02 | 25,386,200 | 30.68 | 30.89 | 27.74 | 27.98 | 00:00:00 | | 2009-03-03 | 20,354,700 | 27.76 | 28.97 | 26.83 | 28.39 | 00:00:00 | | 2009-03-04 | 15,296,900 | 28.98 | 29.29 | 27.47 | 27.72 | 00:00:00 | | 2009-03-05 | 16,608,600 | 27.73 | 28.88 | 27.73 | 28.82 | 00:00:00 | | 2009-03-06 | 17,592,600 | 29.25 | 30.06 | 28.34 | 28.76 | 00:00:00 | | 2009-03-09 | 11,622,400 | 28.38 | 28.53 | 27.41 | 27.96 | 00:00:00 | | 2009-03-10 | 19,637,100 | 27.97 | 28.13 | 25.77 | 26.04 | 00:00:00 | | 2009-03-11 | 17,517,700 | 26.34 | 27.75 | 25.54 | 27.37 | 00:00:00 | | 2009-03-12 | 16,930,000 | 27.92 | 29.02 | 27.59 | 28.87 | 00:00:00 | | 2009-03-13 | 11,899,100 | 29.67 | 29.91 | 29.11 | 29.65 | 00:00:00 | | 2009-03-16 | 9,510,100 | 29.10 | 29.93 | 29.05 | 29.60 | 00:00:00 | | 2009-03-17 | 10,047,300 | 29.48 | 29.76 | 28.28 | 29.01 | 00:00:00 | | 2009-03-18 | 30,031,100 | 28.52 | 31.95 | 27.20 | 31.94 | 00:00:00 | | 2009-03-19 | 24,552,700 | 33.31 | 34.24 | 32.88 | 33.36 | 00:00:00 | | 2009-03-20 | 13,493,100 | 32.97 | 33.96 | 32.80 | 33.39 | 00:00:00 | | 2009-03-23 | 12,578,600 | 33.37 | 33.82 | 32.82 | 33.18 | 00:00:00 | | 2009-03-24 | 18,238,000 | 32.25 | 32.90 | 31.82 | 32.06 | 00:00:00 | | 2009-03-25 | 15,700,400 | 32.25 | 33.75 | 31.80 | 33.00 | 00:00:00 | | 2009-03-26 | 9,465,200 | 33.35 | 33.60 | 32.68 | 33.03 | 00:00:00 | | 2009-03-27 | 6,577,000 | 32.26 | 32.71 | 31.80 | 32.19 | 00:00:00 | | 2009-03-30 | 11,269,200 | 31.42 | 33.12 | 31.14 | 32.28 | 00:00:00 | | 2009-03-31 | 9,723,200 | 32.85 | 33.31 | 31.93 | 32.42 | 00:00:00 | | 2009-04-01 | 10,811,700 | 33.07 | 34.04 | 32.82 | 33.89 | 00:00:00 | | 2009-04-02 | 13,647,000 | 33.12 | 33.24 | 32.14 | 32.30 | 00:00:00 | | 2009-04-03 | 15,685,200 | 32.23 | 32.73 | 30.00 | 30.43 | 00:00:00 | | 2009-04-06 | 15,557,500 | 29.74 | 29.74 | 28.65 | 28.75 | 00:00:00 | | 2009-04-07 | 12,982,900 | 29.20 | 29.70 | 29.03 | 29.05 | 00:00:00 | | 2009-04-08 | 10,498,900 | 29.45 | 29.50 | 28.27 | 28.86 | 00:00:00 | | 2009-04-09 | 9,189,900 | 28.94 | 29.02 | 28.38 | 28.56 | 00:00:00 | | 2009-04-13 | 9,316,600 | 29.41 | 29.58 | 28.68 | 28.71 | 00:00:00 | | 2009-04-14 | 9,557,100 | 29.09 | 29.69 | 28.77 | 29.13 | 00:00:00 | | 2009-04-15 | 8,426,200 | 29.27 | 29.93 | 29.23 | 29.80 | 00:00:00 | | 2009-04-16 | 13,618,100 | 29.71 | 29.80 | 27.88 | 28.24 | 00:00:00 | | 2009-04-17 | 13,213,100 | 28.00 | 28.09 | 27.09 | 27.53 | 00:00:00 | | 2009-04-20 | 13,222,300 | 28.03 | 29.32 | 27.92 | 29.07 | 00:00:00 | | 2009-04-21 | 11,198,500 | 29.50 | 29.72 | 27.67 | 28.21 | 00:00:00 | | 2009-04-22 | 9,580,500 | 28.62 | 28.98 | 28.25 | 28.40 | 00:00:00 | | 2009-04-23 | 11,485,600 | 28.58 | 30.00 | 28.42 | 29.49 | 00:00:00 | | 2009-04-24 | 10,747,400 | 30.10 | 30.87 | 29.75 | 30.80 | 00:00:00 | | 2009-04-27 | 7,653,100 | 30.37 | 30.71 | 29.74 | 30.18 | 00:00:00 | | 2009-04-28 | 7,284,200 | 29.09 | 29.50 | 28.54 | 28.97 | 00:00:00 | | 2009-04-29 | 7,876,600 | 29.75 | 29.99 | 29.25 | 29.62 | 00:00:00 | | 2009-04-30 | 8,817,500 | 29.36 | 29.90 | 29.10 | 29.10 | 00:00:00 | | 2009-05-01 | 6,016,600 | 29.00 | 29.46 | 28.77 | 29.00 | 00:00:00 | | 2009-05-04 | 8,069,700 | 29.52 | 30.95 | 29.43 | 30.89 | 00:00:00 | | 2009-05-05 | 10,633,800 | 31.56 | 31.97 | 31.14 | 31.55 | 00:00:00 | | 2009-05-06 | 10,644,600 | 31.97 | 32.95 | 31.95 | 32.88 | 00:00:00 | | 2009-05-07 | 11,380,600 | 33.68 | 33.91 | 32.39 | 32.81 | 00:00:00 | | 2009-05-08 | 9,787,800 | 33.16 | 34.18 | 32.51 | 34.04 | 00:00:00 | | 2009-05-11 | 8,317,900 | 33.35 | 34.30 | 33.07 | 33.64 | 00:00:00 | | 2009-05-12 | 12,661,000 | 34.29 | 35.24 | 34.16 | 35.10 | 00:00:00 | | 2009-05-13 | 11,452,700 | 34.43 | 35.93 | 34.01 | 34.35 | 00:00:00 | | 2009-05-14 | 8,959,800 | 34.22 | 34.87 | 33.50 | 34.11 | 00:00:00 | | 2009-05-15 | 8,059,800 | 34.20 | 34.59 | 33.15 | 33.49 | 00:00:00 | | 2009-05-18 | 5,970,200 | 33.58 | 33.91 | 32.46 | 33.47 | 00:00:00 | | 2009-05-19 | 8,519,300 | 33.79 | 34.56 | 33.01 | 33.99 | 00:00:00 | | 2009-05-20 | 14,685,600 | 34.67 | 36.48 | 34.56 | 36.22 | 00:00:00 | | 2009-05-21 | 13,076,300 | 36.13 | 37.41 | 35.33 | 36.89 | 00:00:00 | | 2009-05-22 | 11,762,900 | 37.55 | 38.47 | 37.32 | 38.00 | 00:00:00 | | 2009-05-26 | 12,915,300 | 37.10 | 37.50 | 36.24 | 37.00 | 00:00:00 | | 2009-05-27 | 11,012,200 | 37.01 | 37.24 | 35.94 | 36.05 | 00:00:00 | | 2009-05-28 | 8,566,400 | 36.61 | 37.57 | 36.54 | 37.18 | 00:00:00 | | 2009-05-29 | 10,584,900 | 38.56 | 38.96 | 37.78 | 38.08 | 00:00:00 | | 2009-06-01 | 13,548,200 | 38.55 | 38.63 | 36.85 | 37.04 | 00:00:00 | | 2009-06-02 | 12,321,100 | 37.05 | 38.30 | 36.71 | 37.89 | 00:00:00 | | 2009-06-03 | 11,170,000 | 37.22 | 37.45 | 35.92 | 36.54 | 00:00:00 | | 2009-06-04 | 7,801,000 | 37.03 | 38.05 | 36.95 | 37.65 | 00:00:00 | | 2009-06-05 | 9,080,400 | 36.49 | 36.69 | 35.72 | 36.05 | 00:00:00 | | 2009-06-08 | 7,730,800 | 35.45 | 36.64 | 35.09 | 36.56 | 00:00:00 | | 2009-06-09 | 8,070,800 | 37.15 | 37.23 | 36.02 | 36.12 | 00:00:00 | | 2009-06-10 | 13,808,000 | 36.68 | 36.72 | 34.69 | 35.06 | 00:00:00 | | 2009-06-11 | 10,777,400 | 34.95 | 35.24 | 34.11 | 34.66 | 00:00:00 | | 2009-06-12 | 8,841,100 | 33.61 | 34.23 | 33.35 | 33.99 | 00:00:00 | | 2009-06-15 | 8,435,400 | 33.60 | 33.75 | 32.60 | 32.90 | 00:00:00 | | 2009-06-16 | 8,041,300 | 33.72 | 34.09 | 33.00 | 33.41 | 00:00:00 | | 2009-06-17 | 9,309,400 | 33.52 | 33.59 | 32.56 | 33.39 | 00:00:00 | | 2009-06-18 | 10,068,200 | 33.35 | 34.30 | 33.00 | 33.10 | 00:00:00 | | 2009-06-19 | 9,143,900 | 33.57 | 34.20 | 33.20 | 33.99 | 00:00:00 | | 2009-06-22 | 9,166,500 | 32.87 | 33.01 | 31.82 | 31.87 | 00:00:00 | | 2009-06-23 | 7,544,500 | 32.19 | 33.30 | 31.62 | 33.19 | 00:00:00 | | 2009-06-24 | 9,373,100 | 34.12 | 34.17 | 33.22 | 33.59 | 00:00:00 | | 2009-06-25 | 8,642,500 | 33.68 | 35.29 | 33.57 | 35.26 | 00:00:00 | | 2009-06-26 | 6,514,400 | 35.42 | 35.76 | 34.89 | 35.03 | 00:00:00 | | 2009-06-29 | 4,274,000 | 35.08 | 35.35 | 34.62 | 34.87 | 00:00:00 | | 2009-06-30 | 7,512,200 | 34.70 | 35.01 | 33.37 | 33.55 | 00:00:00 | | 2009-07-01 | 6,313,800 | 34.22 | 35.54 | 34.22 | 35.00 | 00:00:00 | | 2009-07-02 | 5,857,500 | 34.20 | 34.24 | 33.55 | 34.06 | 00:00:00 | | 2009-07-06 | 6,341,700 | 33.28 | 33.39 | 32.49 | 33.12 | 00:00:00 | | 2009-07-07 | 5,337,200 | 33.24 | 33.60 | 32.72 | 32.78 | 00:00:00 | | 2009-07-08 | 10,124,600 | 32.46 | 33.05 | 31.06 | 31.48 | 00:00:00 | | 2009-07-09 | 6,039,400 | 31.88 | 32.64 | 31.64 | 31.73 | 00:00:00 | | 2009-07-10 | 6,936,100 | 31.43 | 32.04 | 31.03 | 31.64 | 00:00:00 | | 2009-07-13 | 7,353,200 | 31.24 | 31.99 | 30.67 | 31.99 | 00:00:00 | | 2009-07-14 | 7,155,600 | 32.64 | 32.99 | 32.36 | 32.84 | 00:00:00 | | 2009-07-15 | 6,896,600 | 34.11 | 34.31 | 33.86 | 33.94 | 00:00:00 | | 2009-07-16 | 3,848,800 | 33.66 | 34.19 | 33.41 | 33.97 | 00:00:00 | | 2009-07-17 | 4,614,100 | 34.26 | 34.62 | 33.92 | 34.45 | 00:00:00 | | 2009-07-20 | 6,297,600 | 35.58 | 35.73 | 34.85 | 35.59 | 00:00:00 | | 2009-07-21 | 5,706,200 | 35.97 | 36.03 | 34.71 | 35.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
