TR4DER - Barrick Gold Corp [ABX] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	13,778,000	42.57	42.64	41.32	41.64	00:00:00
2010-01-12	12,126,500	41.16	41.52	39.95	40.30	00:00:00
2010-01-13	9,581,100	40.53	40.80	39.43	40.70	00:00:00
2010-01-14	8,470,600	40.65	40.85	39.95	40.47	00:00:00
2010-01-15	11,620,800	40.19	40.27	39.36	39.70	00:00:00
2010-01-19	8,780,200	39.28	39.72	38.99	39.66	00:00:00
2010-01-20	16,581,300	38.46	38.64	37.23	37.87	00:00:00
2010-01-21	21,433,700	37.75	37.78	36.35	36.52	00:00:00
2010-01-22	17,339,800	36.37	37.52	36.11	36.50	00:00:00
2010-01-25	11,523,200	37.18	37.18	36.04	36.04	00:00:00
2010-01-26	13,030,200	35.78	36.78	35.62	36.07	00:00:00
2010-01-27	12,467,900	36.02	36.27	35.20	35.74	00:00:00
2010-01-28	15,317,700	36.28	36.32	34.84	35.91	00:00:00
2010-01-29	14,432,300	35.80	36.38	34.63	34.82	00:00:00
2010-02-01	9,246,300	35.19	36.50	35.17	36.50	00:00:00
2010-02-02	11,346,800	37.01	37.03	36.09	36.21	00:00:00
2010-02-03	8,183,500	36.09	36.62	35.81	35.91	00:00:00
2010-02-04	16,329,200	35.09	35.21	33.76	34.00	00:00:00
2010-02-05	19,976,300	33.92	35.95	33.65	35.83	00:00:00
2010-02-08	10,398,800	35.74	35.88	34.49	34.57	00:00:00
2010-02-09	14,080,500	35.27	36.15	34.93	35.67	00:00:00
2010-02-10	9,750,200	35.74	35.92	34.94	35.68	00:00:00
2010-02-11	11,410,900	36.01	37.17	35.58	37.07	00:00:00
2010-02-12	9,089,200	36.40	36.83	36.04	36.70	00:00:00
2010-02-16	15,387,100	37.86	37.97	37.36	37.44	00:00:00
2010-02-17	16,229,100	37.44	38.24	37.36	37.86	00:00:00
2010-02-18	17,736,200	38.00	39.47	37.95	39.23	00:00:00
2010-02-19	15,954,500	38.84	40.00	38.61	39.37	00:00:00
2010-02-22	10,046,200	39.57	39.69	38.34	38.37	00:00:00
2010-02-23	11,865,100	38.34	38.53	36.91	37.27	00:00:00
2010-02-24	10,596,200	37.07	37.79	36.55	36.71	00:00:00
2010-02-25	15,717,700	36.37	37.69	35.79	37.44	00:00:00
2010-02-26	10,350,900	37.84	37.96	37.22	37.66	00:00:00
2010-03-01	9,514,700	38.10	38.55	37.31	38.45	00:00:00
2010-03-02	14,067,100	38.97	40.11	38.71	39.47	00:00:00
2010-03-03	10,786,500	39.99	40.54	39.53	40.14	00:00:00
2010-03-04	11,379,700	40.11	40.33	39.34	39.80	00:00:00
2010-03-05	8,325,500	40.20	40.66	40.04	40.26	00:00:00
2010-03-08	7,688,000	40.31	40.80	39.52	39.68	00:00:00
2010-03-09	7,938,100	39.22	39.89	39.14	39.54	00:00:00
2010-03-10	10,638,400	39.55	39.79	38.48	38.75	00:00:00
2010-03-11	7,734,700	38.55	39.19	38.36	39.18	00:00:00
2010-03-12	8,514,500	39.27	39.52	38.63	39.06	00:00:00
2010-03-15	7,127,600	39.22	39.27	38.52	39.01	00:00:00
2010-03-16	10,711,100	39.68	40.35	39.46	40.09	00:00:00
2010-03-17	9,115,800	40.29	40.61	40.08	40.16	00:00:00
2010-03-18	7,572,200	40.10	40.57	39.43	39.78	00:00:00
2010-03-19	12,486,600	39.73	39.89	38.81	39.42	00:00:00
2010-03-22	8,867,200	38.90	39.42	38.50	39.41	00:00:00
2010-03-23	13,548,500	39.24	39.76	38.62	38.82	00:00:00
2010-03-24	17,135,100	38.24	38.30	37.11	37.24	00:00:00
2010-03-25	12,310,200	37.79	37.80	36.75	36.77	00:00:00
2010-03-26	10,229,300	36.95	37.58	36.69	37.41	00:00:00
2010-03-29	7,091,300	37.64	37.97	37.34	37.81	00:00:00
2010-03-30	6,781,800	37.92	38.05	37.41	37.76	00:00:00
2010-03-31	10,159,700	38.39	38.71	38.05	38.34	00:00:00
2010-04-01	10,128,200	38.95	39.52	38.61	39.45	00:00:00
2010-04-05	6,073,500	39.65	39.90	39.25	39.65	00:00:00
2010-04-06	7,381,100	39.48	39.71	39.28	39.42	00:00:00
2010-04-07	14,422,600	39.84	40.96	39.78	40.70	00:00:00
2010-04-08	9,116,800	40.55	41.11	40.17	40.95	00:00:00
2010-04-09	9,274,800	41.21	41.85	40.87	41.29	00:00:00
2010-04-12	10,686,700	40.97	41.72	40.59	40.76	00:00:00
2010-04-13	8,968,700	40.47	40.56	39.55	40.43	00:00:00
2010-04-14	7,917,100	41.17	41.36	40.36	40.67	00:00:00
2010-04-15	8,862,500	40.52	40.86	39.94	40.00	00:00:00
2010-04-16	13,494,200	39.61	39.92	38.44	39.11	00:00:00
2010-04-19	6,921,100	38.50	39.14	38.14	39.14	00:00:00
2010-04-20	5,841,700	39.70	39.84	39.11	39.13	00:00:00
2010-04-21	6,532,900	39.33	39.87	39.02	39.50	00:00:00
2010-04-22	9,783,300	39.11	40.23	38.80	40.17	00:00:00
2010-04-23	7,112,900	40.05	40.63	39.47	40.46	00:00:00
2010-04-26	4,993,200	40.53	40.84	40.21	40.46	00:00:00
2010-04-27	10,573,900	39.93	40.94	39.79	40.67	00:00:00
2010-04-28	20,871,400	41.63	42.80	41.35	42.17	00:00:00
2010-04-29	14,168,800	42.81	43.50	42.47	42.87	00:00:00
2010-04-30	14,732,000	43.40	44.37	43.27	43.55	00:00:00
2010-05-03	8,114,800	43.95	44.11	42.32	42.82	00:00:00
2010-05-04	13,668,600	43.20	43.56	41.95	42.91	00:00:00
2010-05-05	11,408,900	41.76	43.27	41.63	42.88	00:00:00
2010-05-06	22,035,100	42.73	44.33	42.53	43.68	00:00:00
2010-05-07	22,633,300	43.28	44.24	42.46	42.82	00:00:00
2010-05-10	13,956,700	43.06	43.99	42.30	43.91	00:00:00
2010-05-11	21,066,500	44.89	46.55	44.85	45.88	00:00:00
2010-05-12	19,186,000	46.68	47.21	45.62	45.66	00:00:00
2010-05-13	10,487,500	45.54	45.74	44.59	44.81	00:00:00
2010-05-14	15,562,000	45.34	46.05	44.11	45.62	00:00:00
2010-05-17	10,853,000	45.80	45.80	43.89	44.43	00:00:00
2010-05-18	10,548,100	43.97	44.99	43.90	44.48	00:00:00
2010-05-19	16,803,700	43.87	44.09	41.51	42.70	00:00:00
2010-05-20	17,154,400	41.67	42.37	40.75	41.00	00:00:00
2010-05-21	12,071,100	40.18	41.40	39.95	41.02	00:00:00
2010-05-24	6,727,300	41.66	42.11	41.07	41.12	00:00:00
2010-05-25	14,010,700	40.83	42.48	40.60	42.35	00:00:00
2010-05-26	10,695,800	42.94	43.10	41.80	41.81	00:00:00
2010-05-27	7,678,100	42.22	42.92	42.13	42.44	00:00:00
2010-05-28	7,276,200	42.52	42.66	41.76	42.08	00:00:00
2010-06-01	13,757,600	42.51	43.73	42.50	42.59	00:00:00
2010-06-02	9,254,200	42.74	43.24	42.60	43.10	00:00:00
2010-06-03	8,165,900	43.40	43.42	41.82	42.30	00:00:00
2010-06-04	11,224,300	41.78	42.25	41.17	41.42	00:00:00
2010-06-07	12,398,400	41.37	43.57	41.13	43.12	00:00:00
2010-06-08	14,242,300	43.53	44.60	43.22	43.34	00:00:00
2010-06-09	9,044,700	43.14	43.53	42.43	42.72	00:00:00
2010-06-10	8,155,300	42.62	43.42	42.54	42.92	00:00:00
2010-06-11	6,817,200	43.19	43.50	42.88	43.11	00:00:00
2010-06-14	10,313,000	42.91	43.00	41.84	42.00	00:00:00
2010-06-15	6,560,600	42.04	42.94	41.75	42.94	00:00:00
2010-06-16	7,015,600	42.81	43.47	42.71	43.19	00:00:00
2010-06-17	13,480,500	44.18	44.94	43.89	44.82	00:00:00
2010-06-18	15,861,800	45.57	46.46	45.30	46.38	00:00:00
2010-06-21	10,649,800	46.16	46.36	44.47	44.80	00:00:00
2010-06-22	7,222,900	44.93	45.53	44.62	44.73	00:00:00
2010-06-23	8,229,500	44.24	44.96	43.91	44.74	00:00:00
2010-06-24	7,868,800	44.76	45.35	44.48	44.59	00:00:00
2010-06-25	10,028,300	45.19	46.88	45.12	46.33	00:00:00
2010-06-28	10,759,100	46.53	47.25	45.72	46.19	00:00:00
2010-06-29	9,638,900	45.48	45.74	44.72	45.00	00:00:00
2010-06-30	9,236,100	44.96	46.00	44.84	45.41	00:00:00
2010-07-01	13,166,800	45.08	45.34	42.40	43.10	00:00:00
2010-07-02	8,881,500	43.25	44.03	42.96	43.24	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>