|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 8,881,500 | 43.25 | 44.03 | 42.96 | 43.24 | 00:00:00 | | 2010-07-06 | 11,110,100 | 43.75 | 43.87 | 42.44 | 42.98 | 00:00:00 | | 2010-07-07 | 8,243,300 | 42.85 | 43.88 | 42.41 | 43.88 | 00:00:00 | | 2010-07-08 | 13,310,800 | 44.28 | 44.29 | 42.01 | 42.58 | 00:00:00 | | 2010-07-09 | 8,876,200 | 43.38 | 44.13 | 43.19 | 43.57 | 00:00:00 | | 2010-07-12 | 8,744,100 | 43.44 | 44.38 | 43.35 | 43.57 | 00:00:00 | | 2010-07-13 | 11,125,400 | 44.60 | 44.78 | 43.09 | 43.13 | 00:00:00 | | 2010-07-14 | 7,473,600 | 43.39 | 43.77 | 42.74 | 42.99 | 00:00:00 | | 2010-07-15 | 7,955,200 | 43.32 | 43.35 | 42.43 | 43.07 | 00:00:00 | | 2010-07-16 | 9,219,800 | 42.23 | 42.23 | 41.56 | 41.75 | 00:00:00 | | 2010-07-19 | 8,061,000 | 41.30 | 41.46 | 40.58 | 41.15 | 00:00:00 | | 2010-07-20 | 6,300,800 | 40.91 | 42.00 | 40.88 | 41.81 | 00:00:00 | | 2010-07-21 | 7,082,800 | 42.11 | 42.43 | 41.43 | 41.73 | 00:00:00 | | 2010-07-22 | 7,323,700 | 42.20 | 42.83 | 42.00 | 42.23 | 00:00:00 | | 2010-07-23 | 7,482,900 | 42.51 | 42.76 | 42.10 | 42.37 | 00:00:00 | | 2010-07-26 | 7,818,500 | 42.53 | 42.66 | 41.69 | 41.75 | 00:00:00 | | 2010-07-27 | 15,109,500 | 41.59 | 41.65 | 39.90 | 40.03 | 00:00:00 | | 2010-07-28 | 12,602,800 | 39.94 | 40.29 | 39.67 | 40.03 | 00:00:00 | | 2010-07-29 | 9,152,300 | 40.84 | 41.00 | 40.04 | 40.54 | 00:00:00 | | 2010-07-30 | 6,736,700 | 40.51 | 41.35 | 40.42 | 41.10 | 00:00:00 | | 2010-08-02 | 6,194,100 | 41.77 | 41.98 | 40.66 | 40.95 | 00:00:00 | | 2010-08-03 | 6,721,500 | 41.17 | 41.89 | 41.09 | 41.37 | 00:00:00 | | 2010-08-04 | 8,791,400 | 42.08 | 42.88 | 42.07 | 42.61 | 00:00:00 | | 2010-08-05 | 4,805,800 | 42.67 | 42.85 | 42.30 | 42.73 | 00:00:00 | | 2010-08-06 | 7,886,900 | 43.12 | 43.97 | 43.06 | 43.39 | 00:00:00 | | 2010-08-09 | 4,338,600 | 43.41 | 43.48 | 42.78 | 43.35 | 00:00:00 | | 2010-08-10 | 8,602,100 | 42.62 | 43.56 | 42.28 | 43.49 | 00:00:00 | | 2010-08-11 | 7,585,100 | 43.51 | 43.62 | 42.23 | 42.40 | 00:00:00 | | 2010-08-12 | 9,267,900 | 42.93 | 43.30 | 42.82 | 43.20 | 00:00:00 | | 2010-08-13 | 5,537,000 | 43.25 | 43.45 | 42.83 | 42.92 | 00:00:00 | | 2010-08-16 | 6,417,700 | 43.39 | 43.69 | 43.20 | 43.63 | 00:00:00 | | 2010-08-17 | 6,580,700 | 43.97 | 44.48 | 43.53 | 44.29 | 00:00:00 | | 2010-08-18 | 7,388,700 | 44.04 | 45.49 | 43.86 | 45.26 | 00:00:00 | | 2010-08-19 | 5,231,700 | 45.30 | 45.75 | 44.40 | 44.88 | 00:00:00 | | 2010-08-20 | 4,753,200 | 44.27 | 44.79 | 44.00 | 44.78 | 00:00:00 | | 2010-08-23 | 4,224,500 | 44.55 | 44.65 | 43.80 | 44.11 | 00:00:00 | | 2010-08-24 | 7,023,000 | 42.90 | 44.39 | 42.80 | 43.78 | 00:00:00 | | 2010-08-25 | 6,611,100 | 44.07 | 45.27 | 43.87 | 45.13 | 00:00:00 | | 2010-08-26 | 9,047,300 | 45.14 | 46.24 | 45.14 | 46.13 | 00:00:00 | | 2010-08-27 | 9,719,000 | 45.93 | 46.54 | 45.41 | 46.50 | 00:00:00 | | 2010-08-30 | 4,868,800 | 46.39 | 46.83 | 46.24 | 46.34 | 00:00:00 | | 2010-08-31 | 8,829,200 | 46.64 | 47.50 | 46.60 | 46.76 | 00:00:00 | | 2010-09-01 | 10,683,300 | 47.32 | 47.56 | 45.28 | 45.33 | 00:00:00 | | 2010-09-02 | 9,313,600 | 45.74 | 45.75 | 44.71 | 45.22 | 00:00:00 | | 2010-09-03 | 7,876,600 | 45.01 | 45.37 | 44.62 | 45.30 | 00:00:00 | | 2010-09-07 | 6,319,200 | 45.89 | 46.34 | 45.50 | 45.75 | 00:00:00 | | 2010-09-08 | 5,766,500 | 45.93 | 46.35 | 45.45 | 45.45 | 00:00:00 | | 2010-09-09 | 8,808,700 | 45.78 | 45.80 | 44.02 | 44.19 | 00:00:00 | | 2010-09-10 | 4,311,600 | 43.99 | 44.96 | 43.83 | 44.72 | 00:00:00 | | 2010-09-13 | 5,755,800 | 44.65 | 44.95 | 44.09 | 44.21 | 00:00:00 | | 2010-09-14 | 12,899,600 | 45.09 | 45.87 | 44.93 | 45.22 | 00:00:00 | | 2010-09-15 | 8,966,500 | 45.22 | 45.66 | 44.88 | 44.99 | 00:00:00 | | 2010-09-16 | 10,043,200 | 45.54 | 45.94 | 45.25 | 45.90 | 00:00:00 | | 2010-09-17 | 8,182,000 | 46.46 | 46.75 | 45.90 | 45.99 | 00:00:00 | | 2010-09-20 | 7,221,100 | 46.41 | 47.11 | 46.14 | 46.45 | 00:00:00 | | 2010-09-21 | 15,842,400 | 46.31 | 46.97 | 44.91 | 46.82 | 00:00:00 | | 2010-09-22 | 10,221,500 | 47.39 | 47.55 | 46.85 | 47.22 | 00:00:00 | | 2010-09-23 | 8,390,200 | 46.96 | 47.47 | 46.45 | 46.71 | 00:00:00 | | 2010-09-24 | 7,157,100 | 47.51 | 47.51 | 46.19 | 46.37 | 00:00:00 | | 2010-09-27 | 6,124,600 | 46.64 | 46.80 | 45.66 | 45.76 | 00:00:00 | | 2010-09-28 | 12,623,900 | 45.41 | 46.86 | 44.76 | 46.76 | 00:00:00 | | 2010-09-29 | 7,465,100 | 46.94 | 47.10 | 46.47 | 46.96 | 00:00:00 | | 2010-09-30 | 11,947,800 | 47.23 | 47.29 | 45.52 | 46.29 | 00:00:00 | | 2010-10-01 | 8,637,100 | 46.85 | 47.28 | 46.55 | 47.01 | 00:00:00 | | 2010-10-04 | 5,845,100 | 46.88 | 46.90 | 45.75 | 45.98 | 00:00:00 | | 2010-10-05 | 10,733,200 | 47.11 | 47.81 | 46.77 | 47.32 | 00:00:00 | | 2010-10-06 | 12,161,300 | 47.60 | 48.81 | 47.51 | 48.59 | 00:00:00 | | 2010-10-07 | 12,997,400 | 48.85 | 48.99 | 47.21 | 47.68 | 00:00:00 | | 2010-10-08 | 8,634,000 | 47.83 | 48.65 | 47.78 | 48.57 | 00:00:00 | | 2010-10-11 | 5,955,400 | 48.53 | 49.13 | 48.00 | 48.71 | 00:00:00 | | 2010-10-12 | 8,243,300 | 48.37 | 48.63 | 47.86 | 48.44 | 00:00:00 | | 2010-10-13 | 12,344,500 | 49.24 | 49.66 | 49.10 | 49.25 | 00:00:00 | | 2010-10-14 | 8,881,500 | 49.32 | 49.34 | 48.44 | 48.74 | 00:00:00 | | 2010-10-15 | 9,168,400 | 48.63 | 48.82 | 47.54 | 47.99 | 00:00:00 | | 2010-10-18 | 7,955,600 | 47.53 | 47.97 | 47.08 | 47.82 | 00:00:00 | | 2010-10-19 | 15,659,100 | 45.86 | 45.99 | 45.01 | 45.46 | 00:00:00 | | 2010-10-20 | 9,509,600 | 45.55 | 46.50 | 45.42 | 45.90 | 00:00:00 | | 2010-10-21 | 9,461,800 | 46.07 | 46.45 | 44.86 | 45.45 | 00:00:00 | | 2010-10-22 | 5,293,800 | 45.60 | 46.00 | 45.10 | 45.97 | 00:00:00 | | 2010-10-25 | 7,477,900 | 47.08 | 47.11 | 46.21 | 46.53 | 00:00:00 | | 2010-10-26 | 5,848,600 | 45.92 | 46.91 | 45.90 | 46.62 | 00:00:00 | | 2010-10-27 | 10,822,700 | 45.98 | 46.06 | 44.98 | 45.60 | 00:00:00 | | 2010-10-28 | 9,663,300 | 46.43 | 47.23 | 45.67 | 47.02 | 00:00:00 | | 2010-10-29 | 8,252,400 | 47.55 | 48.31 | 47.47 | 48.09 | 00:00:00 | | 2010-11-01 | 5,379,900 | 48.46 | 48.50 | 47.65 | 48.05 | 00:00:00 | | 2010-11-02 | 6,191,300 | 48.60 | 49.03 | 48.14 | 48.74 | 00:00:00 | | 2010-11-03 | 10,040,600 | 48.51 | 48.89 | 47.63 | 48.38 | 00:00:00 | | 2010-11-04 | 17,054,300 | 49.87 | 50.07 | 49.19 | 49.31 | 00:00:00 | | 2010-11-05 | 9,976,300 | 49.23 | 49.95 | 48.80 | 49.21 | 00:00:00 | | 2010-11-08 | 12,023,000 | 48.97 | 51.27 | 48.94 | 51.21 | 00:00:00 | | 2010-11-09 | 23,471,700 | 52.08 | 53.44 | 50.35 | 50.89 | 00:00:00 | | 2010-11-10 | 13,391,100 | 51.31 | 51.93 | 50.29 | 51.81 | 00:00:00 | | 2010-11-11 | 8,277,900 | 52.05 | 52.20 | 50.96 | 51.88 | 00:00:00 | | 2010-11-12 | 9,906,900 | 50.91 | 51.80 | 50.22 | 50.73 | 00:00:00 | | 2010-11-15 | 7,198,900 | 50.90 | 51.04 | 50.10 | 50.15 | 00:00:00 | | 2010-11-16 | 13,796,900 | 49.45 | 50.08 | 48.57 | 48.85 | 00:00:00 | | 2010-11-17 | 8,108,300 | 48.79 | 49.90 | 48.66 | 49.17 | 00:00:00 | | 2010-11-18 | 8,552,600 | 50.20 | 50.28 | 49.40 | 49.55 | 00:00:00 | | 2010-11-19 | 5,702,200 | 49.27 | 49.89 | 49.03 | 49.77 | 00:00:00 | | 2010-11-22 | 6,533,100 | 49.59 | 50.47 | 49.37 | 50.25 | 00:00:00 | | 2010-11-23 | 9,357,100 | 50.23 | 50.99 | 50.00 | 50.82 | 00:00:00 | | 2010-11-24 | 5,420,000 | 50.90 | 51.27 | 50.51 | 50.98 | 00:00:00 | | 2010-11-26 | 3,601,700 | 50.08 | 50.56 | 49.93 | 50.43 | 00:00:00 | | 2010-11-29 | 6,702,800 | 50.18 | 50.49 | 49.38 | 50.33 | 00:00:00 | | 2010-11-30 | 11,043,100 | 50.66 | 52.14 | 50.50 | 51.65 | 00:00:00 | | 2010-12-01 | 7,351,900 | 52.09 | 52.59 | 51.57 | 52.44 | 00:00:00 | | 2010-12-02 | 9,217,400 | 52.78 | 53.77 | 52.78 | 53.29 | 00:00:00 | | 2010-12-03 | 12,022,000 | 53.80 | 55.38 | 53.78 | 54.00 | 00:00:00 | | 2010-12-06 | 10,005,100 | 54.33 | 54.98 | 54.02 | 54.83 | 00:00:00 | | 2010-12-07 | 9,491,700 | 55.54 | 55.72 | 53.91 | 54.16 | 00:00:00 | | 2010-12-08 | 10,762,400 | 53.55 | 54.14 | 52.67 | 52.95 | 00:00:00 | | 2010-12-09 | 5,995,400 | 53.74 | 53.74 | 52.84 | 53.38 | 00:00:00 | | 2010-12-10 | 6,270,300 | 53.04 | 53.67 | 52.66 | 53.30 | 00:00:00 | | 2010-12-13 | 6,249,300 | 54.15 | 54.47 | 53.59 | 53.88 | 00:00:00 | | 2010-12-14 | 6,972,700 | 54.01 | 54.04 | 52.86 | 53.15 | 00:00:00 | | 2010-12-15 | 7,217,300 | 52.62 | 53.20 | 52.29 | 52.53 | 00:00:00 | | 2010-12-16 | 10,810,400 | 52.07 | 52.22 | 50.72 | 51.63 | 00:00:00 | | 2010-12-17 | 7,569,000 | 51.95 | 52.00 | 50.65 | 51.63 | 00:00:00 | | 2010-12-20 | 3,829,900 | 52.03 | 52.28 | 51.62 | 51.89 | 00:00:00 | | 2010-12-21 | 3,586,800 | 51.98 | 52.01 | 51.38 | 51.68 | 00:00:00 | | 2010-12-22 | 3,383,200 | 51.80 | 51.80 | 51.17 | 51.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
