|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 5,706,200 | 35.97 | 36.03 | 34.71 | 35.41 | 00:00:00 | | 2009-07-22 | 5,711,400 | 35.05 | 35.71 | 34.77 | 34.95 | 00:00:00 | | 2009-07-23 | 7,104,500 | 34.60 | 35.92 | 34.59 | 35.09 | 00:00:00 | | 2009-07-24 | 4,604,600 | 35.38 | 35.76 | 35.06 | 35.35 | 00:00:00 | | 2009-07-27 | 5,121,200 | 35.73 | 35.79 | 34.88 | 34.98 | 00:00:00 | | 2009-07-28 | 8,799,300 | 34.39 | 34.55 | 33.00 | 33.50 | 00:00:00 | | 2009-07-29 | 6,734,500 | 33.23 | 33.31 | 32.51 | 32.86 | 00:00:00 | | 2009-07-30 | 7,990,500 | 34.00 | 34.25 | 33.72 | 33.85 | 00:00:00 | | 2009-07-31 | 10,356,700 | 33.77 | 35.20 | 33.61 | 34.90 | 00:00:00 | | 2009-08-03 | 8,196,000 | 35.68 | 36.61 | 35.58 | 36.11 | 00:00:00 | | 2009-08-04 | 7,410,500 | 35.79 | 36.67 | 35.52 | 36.16 | 00:00:00 | | 2009-08-05 | 7,070,900 | 36.33 | 36.55 | 35.34 | 36.03 | 00:00:00 | | 2009-08-06 | 7,639,000 | 36.53 | 36.71 | 35.30 | 35.75 | 00:00:00 | | 2009-08-07 | 7,378,200 | 35.51 | 35.86 | 34.71 | 34.77 | 00:00:00 | | 2009-08-10 | 5,010,600 | 34.34 | 34.55 | 33.95 | 34.26 | 00:00:00 | | 2009-08-11 | 6,152,000 | 34.04 | 34.25 | 33.50 | 33.63 | 00:00:00 | | 2009-08-12 | 6,947,600 | 33.50 | 34.07 | 33.34 | 33.60 | 00:00:00 | | 2009-08-13 | 6,978,800 | 34.33 | 34.75 | 33.70 | 34.19 | 00:00:00 | | 2009-08-14 | 6,616,900 | 34.44 | 34.66 | 33.44 | 33.92 | 00:00:00 | | 2009-08-17 | 8,347,300 | 32.87 | 33.22 | 32.17 | 32.94 | 00:00:00 | | 2009-08-18 | 6,757,700 | 33.00 | 33.70 | 33.00 | 33.46 | 00:00:00 | | 2009-08-19 | 5,878,100 | 32.95 | 34.09 | 32.69 | 33.82 | 00:00:00 | | 2009-08-20 | 5,836,000 | 33.69 | 34.37 | 33.67 | 34.14 | 00:00:00 | | 2009-08-21 | 5,995,100 | 34.93 | 35.08 | 34.55 | 34.67 | 00:00:00 | | 2009-08-24 | 6,761,000 | 34.98 | 35.25 | 34.28 | 34.38 | 00:00:00 | | 2009-08-25 | 6,434,000 | 34.96 | 35.09 | 34.15 | 34.51 | 00:00:00 | | 2009-08-26 | 5,560,900 | 34.25 | 34.46 | 33.89 | 34.20 | 00:00:00 | | 2009-08-27 | 5,398,100 | 34.14 | 34.67 | 33.30 | 34.58 | 00:00:00 | | 2009-08-28 | 7,489,900 | 35.23 | 35.57 | 34.79 | 35.43 | 00:00:00 | | 2009-08-31 | 4,773,700 | 34.57 | 34.96 | 34.37 | 34.70 | 00:00:00 | | 2009-09-01 | 14,411,300 | 34.91 | 35.44 | 34.42 | 35.05 | 00:00:00 | | 2009-09-02 | 18,311,300 | 35.62 | 38.14 | 35.50 | 37.89 | 00:00:00 | | 2009-09-03 | 19,316,900 | 38.23 | 39.88 | 37.97 | 39.53 | 00:00:00 | | 2009-09-04 | 12,799,300 | 39.12 | 40.51 | 38.44 | 40.04 | 00:00:00 | | 2009-09-08 | 19,807,300 | 41.98 | 42.10 | 39.08 | 39.30 | 00:00:00 | | 2009-09-09 | 53,779,000 | 38.03 | 38.10 | 36.59 | 36.95 | 00:00:00 | | 2009-09-10 | 30,151,700 | 36.97 | 38.01 | 36.70 | 38.00 | 00:00:00 | | 2009-09-11 | 18,915,200 | 38.76 | 38.93 | 37.81 | 38.18 | 00:00:00 | | 2009-09-14 | 11,284,900 | 37.57 | 38.14 | 37.19 | 37.39 | 00:00:00 | | 2009-09-15 | 17,417,600 | 37.41 | 38.10 | 37.03 | 37.95 | 00:00:00 | | 2009-09-16 | 18,854,900 | 38.71 | 39.02 | 38.35 | 38.53 | 00:00:00 | | 2009-09-17 | 16,406,400 | 38.12 | 39.07 | 37.56 | 38.06 | 00:00:00 | | 2009-09-18 | 18,784,300 | 38.11 | 38.26 | 36.66 | 37.05 | 00:00:00 | | 2009-09-21 | 16,272,100 | 36.06 | 36.71 | 35.62 | 36.51 | 00:00:00 | | 2009-09-22 | 15,162,200 | 37.48 | 37.82 | 36.99 | 37.50 | 00:00:00 | | 2009-09-23 | 16,110,400 | 37.45 | 37.85 | 36.45 | 36.53 | 00:00:00 | | 2009-09-24 | 21,265,400 | 37.54 | 37.62 | 35.85 | 36.46 | 00:00:00 | | 2009-09-25 | 15,110,000 | 35.94 | 36.56 | 35.48 | 36.14 | 00:00:00 | | 2009-09-28 | 8,518,600 | 36.43 | 37.29 | 36.27 | 36.31 | 00:00:00 | | 2009-09-29 | 12,625,000 | 36.33 | 37.72 | 36.19 | 37.55 | 00:00:00 | | 2009-09-30 | 13,766,100 | 38.07 | 38.33 | 37.07 | 37.90 | 00:00:00 | | 2009-10-01 | 12,626,500 | 38.10 | 38.10 | 36.08 | 36.18 | 00:00:00 | | 2009-10-02 | 15,478,500 | 35.90 | 36.90 | 35.71 | 36.10 | 00:00:00 | | 2009-10-05 | 11,870,000 | 36.37 | 37.20 | 35.98 | 36.91 | 00:00:00 | | 2009-10-06 | 21,520,200 | 38.32 | 39.46 | 38.15 | 38.84 | 00:00:00 | | 2009-10-07 | 15,045,300 | 39.22 | 39.74 | 38.55 | 39.28 | 00:00:00 | | 2009-10-08 | 18,617,000 | 39.66 | 40.21 | 39.00 | 39.51 | 00:00:00 | | 2009-10-09 | 11,442,200 | 39.28 | 39.89 | 38.95 | 39.48 | 00:00:00 | | 2009-10-12 | 10,041,000 | 39.85 | 40.19 | 39.10 | 39.36 | 00:00:00 | | 2009-10-13 | 17,667,800 | 39.63 | 40.34 | 38.88 | 39.90 | 00:00:00 | | 2009-10-14 | 12,684,200 | 40.48 | 40.51 | 39.71 | 39.97 | 00:00:00 | | 2009-10-15 | 13,855,800 | 39.42 | 39.76 | 38.74 | 38.91 | 00:00:00 | | 2009-10-16 | 13,151,000 | 38.67 | 39.29 | 38.40 | 38.66 | 00:00:00 | | 2009-10-19 | 11,154,800 | 38.96 | 39.28 | 38.08 | 38.98 | 00:00:00 | | 2009-10-20 | 12,663,800 | 39.20 | 39.37 | 37.47 | 37.85 | 00:00:00 | | 2009-10-21 | 17,839,600 | 37.57 | 39.28 | 37.42 | 38.10 | 00:00:00 | | 2009-10-22 | 10,717,500 | 37.86 | 38.38 | 37.30 | 37.93 | 00:00:00 | | 2009-10-23 | 12,435,400 | 38.45 | 38.66 | 37.38 | 37.57 | 00:00:00 | | 2009-10-26 | 13,933,900 | 37.57 | 38.20 | 36.05 | 36.20 | 00:00:00 | | 2009-10-27 | 13,815,200 | 36.25 | 36.92 | 35.86 | 36.09 | 00:00:00 | | 2009-10-28 | 16,173,500 | 36.00 | 36.61 | 34.50 | 34.58 | 00:00:00 | | 2009-10-29 | 15,746,200 | 35.34 | 37.23 | 35.32 | 37.03 | 00:00:00 | | 2009-10-30 | 16,998,500 | 36.56 | 36.75 | 34.80 | 35.93 | 00:00:00 | | 2009-11-02 | 15,195,700 | 36.86 | 37.27 | 35.50 | 36.51 | 00:00:00 | | 2009-11-03 | 26,393,400 | 36.22 | 39.29 | 35.97 | 39.17 | 00:00:00 | | 2009-11-04 | 26,067,800 | 39.57 | 40.88 | 39.36 | 40.28 | 00:00:00 | | 2009-11-05 | 12,603,000 | 40.20 | 40.72 | 39.72 | 40.71 | 00:00:00 | | 2009-11-06 | 17,550,500 | 40.57 | 42.26 | 40.46 | 41.63 | 00:00:00 | | 2009-11-09 | 16,128,700 | 42.87 | 43.50 | 42.50 | 43.00 | 00:00:00 | | 2009-11-10 | 12,286,400 | 42.67 | 43.21 | 42.27 | 43.13 | 00:00:00 | | 2009-11-11 | 11,771,500 | 43.98 | 44.05 | 42.91 | 43.07 | 00:00:00 | | 2009-11-12 | 10,019,600 | 42.66 | 42.98 | 41.72 | 41.87 | 00:00:00 | | 2009-11-13 | 10,478,200 | 41.87 | 43.19 | 41.75 | 42.89 | 00:00:00 | | 2009-11-16 | 12,253,300 | 43.83 | 44.46 | 43.28 | 43.99 | 00:00:00 | | 2009-11-17 | 12,389,400 | 43.31 | 45.15 | 43.11 | 45.10 | 00:00:00 | | 2009-11-18 | 13,665,400 | 45.43 | 45.60 | 43.51 | 43.74 | 00:00:00 | | 2009-11-19 | 11,035,400 | 43.34 | 44.54 | 42.66 | 44.34 | 00:00:00 | | 2009-11-20 | 8,705,900 | 43.35 | 44.20 | 43.25 | 43.98 | 00:00:00 | | 2009-11-23 | 15,364,600 | 45.23 | 45.82 | 43.66 | 43.88 | 00:00:00 | | 2009-11-24 | 14,044,100 | 44.18 | 44.25 | 42.92 | 43.22 | 00:00:00 | | 2009-11-25 | 13,933,600 | 43.76 | 44.06 | 43.37 | 43.99 | 00:00:00 | | 2009-11-27 | 7,246,200 | 42.06 | 43.46 | 41.70 | 42.54 | 00:00:00 | | 2009-11-30 | 9,469,100 | 42.46 | 43.31 | 42.31 | 42.69 | 00:00:00 | | 2009-12-01 | 24,233,300 | 44.12 | 46.61 | 44.02 | 46.07 | 00:00:00 | | 2009-12-02 | 22,030,300 | 46.62 | 48.02 | 46.52 | 47.93 | 00:00:00 | | 2009-12-03 | 15,476,500 | 47.36 | 47.95 | 46.43 | 46.84 | 00:00:00 | | 2009-12-04 | 39,840,700 | 45.32 | 45.44 | 41.85 | 42.68 | 00:00:00 | | 2009-12-07 | 23,310,100 | 41.66 | 42.94 | 40.91 | 42.44 | 00:00:00 | | 2009-12-08 | 20,286,200 | 41.62 | 41.72 | 40.33 | 40.51 | 00:00:00 | | 2009-12-09 | 17,143,800 | 40.91 | 41.52 | 40.15 | 41.28 | 00:00:00 | | 2009-12-10 | 13,499,700 | 41.53 | 41.63 | 40.31 | 41.01 | 00:00:00 | | 2009-12-11 | 14,632,000 | 41.17 | 41.34 | 39.51 | 39.58 | 00:00:00 | | 2009-12-14 | 12,380,100 | 40.14 | 40.25 | 39.38 | 39.90 | 00:00:00 | | 2009-12-15 | 14,478,700 | 39.84 | 40.29 | 39.09 | 39.10 | 00:00:00 | | 2009-12-16 | 15,733,500 | 39.61 | 40.38 | 39.51 | 39.92 | 00:00:00 | | 2009-12-17 | 19,793,400 | 39.18 | 39.81 | 38.18 | 38.39 | 00:00:00 | | 2009-12-18 | 18,423,500 | 38.58 | 39.62 | 38.13 | 39.52 | 00:00:00 | | 2009-12-21 | 12,282,400 | 39.80 | 40.00 | 38.26 | 38.96 | 00:00:00 | | 2009-12-22 | 12,848,600 | 38.99 | 39.30 | 38.41 | 38.89 | 00:00:00 | | 2009-12-23 | 10,429,700 | 39.21 | 40.81 | 39.11 | 40.23 | 00:00:00 | | 2009-12-24 | 4,011,700 | 40.74 | 40.75 | 40.15 | 40.35 | 00:00:00 | | 2009-12-28 | 6,206,100 | 40.64 | 40.74 | 39.93 | 40.52 | 00:00:00 | | 2009-12-29 | 9,774,100 | 40.65 | 40.89 | 39.67 | 39.71 | 00:00:00 | | 2009-12-30 | 5,490,200 | 39.25 | 39.75 | 39.12 | 39.56 | 00:00:00 | | 2009-12-31 | 5,929,300 | 39.95 | 40.21 | 39.38 | 39.38 | 00:00:00 | | 2010-01-04 | 14,212,200 | 40.70 | 41.18 | 40.25 | 40.39 | 00:00:00 | | 2010-01-05 | 13,018,600 | 40.66 | 41.10 | 40.04 | 40.89 | 00:00:00 | | 2010-01-06 | 12,329,200 | 41.32 | 42.34 | 41.14 | 41.76 | 00:00:00 | | 2010-01-07 | 9,291,000 | 41.67 | 41.67 | 40.89 | 41.17 | 00:00:00 | | 2010-01-08 | 9,198,600 | 41.60 | 41.67 | 40.70 | 41.43 | 00:00:00 | | 2010-01-11 | 13,778,000 | 42.57 | 42.64 | 41.32 | 41.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
