|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 3,383,200 | 51.80 | 51.80 | 51.17 | 51.22 | 00:00:00 | | 2010-12-23 | 3,681,200 | 51.07 | 51.97 | 50.70 | 51.63 | 00:00:00 | | 2010-12-27 | 2,007,800 | 51.60 | 51.72 | 50.96 | 51.60 | 00:00:00 | | 2010-12-28 | 4,241,700 | 52.55 | 53.20 | 52.18 | 52.96 | 00:00:00 | | 2010-12-29 | 4,044,000 | 53.32 | 53.38 | 52.67 | 53.08 | 00:00:00 | | 2010-12-30 | 2,943,700 | 53.13 | 53.26 | 52.45 | 52.60 | 00:00:00 | | 2010-12-31 | 3,579,200 | 52.86 | 53.46 | 52.60 | 53.18 | 00:00:00 | | 2011-01-03 | 6,088,900 | 53.92 | 53.93 | 52.39 | 52.59 | 00:00:00 | | 2011-01-04 | 11,896,300 | 52.23 | 52.42 | 50.60 | 51.67 | 00:00:00 | | 2011-01-05 | 16,166,800 | 51.17 | 51.24 | 49.89 | 49.90 | 00:00:00 | | 2011-01-06 | 14,156,500 | 50.17 | 50.26 | 48.69 | 49.26 | 00:00:00 | | 2011-01-07 | 8,104,900 | 49.10 | 49.96 | 48.97 | 49.10 | 00:00:00 | | 2011-01-10 | 6,637,000 | 49.45 | 49.54 | 48.71 | 49.05 | 00:00:00 | | 2011-01-11 | 6,762,900 | 49.89 | 50.08 | 49.26 | 49.97 | 00:00:00 | | 2011-01-12 | 7,623,000 | 50.31 | 50.35 | 49.29 | 50.00 | 00:00:00 | | 2011-01-13 | 14,808,200 | 50.29 | 50.33 | 47.30 | 47.44 | 00:00:00 | | 2011-01-14 | 19,764,600 | 47.23 | 47.25 | 46.29 | 47.08 | 00:00:00 | | 2011-01-18 | 8,697,600 | 47.89 | 48.27 | 47.52 | 48.16 | 00:00:00 | | 2011-01-19 | 7,718,500 | 48.76 | 48.76 | 47.48 | 47.70 | 00:00:00 | | 2011-01-20 | 16,180,800 | 46.89 | 47.08 | 45.75 | 46.98 | 00:00:00 | | 2011-01-21 | 9,347,600 | 47.03 | 47.61 | 46.60 | 46.95 | 00:00:00 | | 2011-01-24 | 7,539,200 | 47.07 | 47.37 | 46.12 | 46.37 | 00:00:00 | | 2011-01-25 | 13,583,200 | 46.05 | 46.53 | 45.60 | 46.13 | 00:00:00 | | 2011-01-26 | 13,495,000 | 46.21 | 47.84 | 46.04 | 47.80 | 00:00:00 | | 2011-01-27 | 11,400,900 | 47.74 | 47.79 | 46.26 | 46.37 | 00:00:00 | | 2011-01-28 | 16,273,100 | 46.28 | 48.42 | 46.15 | 47.30 | 00:00:00 | | 2011-01-31 | 10,441,100 | 47.13 | 47.59 | 46.70 | 47.51 | 00:00:00 | | 2011-02-01 | 12,297,500 | 48.24 | 48.48 | 47.39 | 48.26 | 00:00:00 | | 2011-02-02 | 7,530,900 | 48.31 | 48.36 | 47.18 | 47.53 | 00:00:00 | | 2011-02-03 | 9,639,100 | 47.62 | 48.87 | 47.31 | 48.67 | 00:00:00 | | 2011-02-04 | 7,528,600 | 49.15 | 49.22 | 47.92 | 48.11 | 00:00:00 | | 2011-02-07 | 7,869,800 | 48.36 | 48.43 | 47.63 | 47.83 | 00:00:00 | | 2011-02-08 | 8,123,100 | 48.68 | 48.86 | 48.23 | 48.69 | 00:00:00 | | 2011-02-09 | 7,516,200 | 48.71 | 48.92 | 47.69 | 48.02 | 00:00:00 | | 2011-02-10 | 6,976,800 | 47.60 | 47.96 | 47.10 | 47.72 | 00:00:00 | | 2011-02-11 | 9,632,500 | 47.92 | 48.48 | 47.26 | 47.49 | 00:00:00 | | 2011-02-14 | 8,349,100 | 47.77 | 48.63 | 47.72 | 48.53 | 00:00:00 | | 2011-02-15 | 9,306,900 | 49.10 | 49.52 | 49.04 | 49.19 | 00:00:00 | | 2011-02-16 | 9,399,900 | 49.66 | 49.82 | 49.05 | 49.72 | 00:00:00 | | 2011-02-17 | 10,679,000 | 50.97 | 51.00 | 50.23 | 50.64 | 00:00:00 | | 2011-02-18 | 10,363,700 | 51.06 | 51.90 | 50.88 | 51.40 | 00:00:00 | | 2011-02-22 | 12,152,100 | 52.61 | 52.87 | 42.65 | 51.52 | 00:00:00 | | 2011-02-23 | 10,336,300 | 51.87 | 53.01 | 51.61 | 52.53 | 00:00:00 | | 2011-02-24 | 9,379,700 | 52.83 | 52.83 | 50.86 | 51.07 | 00:00:00 | | 2011-02-25 | 7,384,500 | 51.30 | 52.00 | 51.13 | 51.88 | 00:00:00 | | 2011-02-28 | 6,246,600 | 52.19 | 52.89 | 51.91 | 52.82 | 00:00:00 | | 2011-03-01 | 11,798,500 | 53.48 | 54.20 | 53.35 | 53.77 | 00:00:00 | | 2011-03-02 | 8,594,900 | 53.96 | 54.26 | 53.34 | 53.88 | 00:00:00 | | 2011-03-03 | 8,098,000 | 52.87 | 53.03 | 52.03 | 52.60 | 00:00:00 | | 2011-03-04 | 6,121,300 | 52.70 | 53.45 | 52.65 | 52.83 | 00:00:00 | | 2011-03-07 | 6,295,000 | 53.44 | 53.58 | 52.78 | 52.99 | 00:00:00 | | 2011-03-08 | 7,928,000 | 53.03 | 53.11 | 51.79 | 52.25 | 00:00:00 | | 2011-03-09 | 6,078,200 | 52.48 | 52.70 | 51.22 | 51.67 | 00:00:00 | | 2011-03-10 | 8,955,700 | 50.51 | 51.22 | 49.98 | 50.36 | 00:00:00 | | 2011-03-11 | 5,372,500 | 49.90 | 51.34 | 49.80 | 50.81 | 00:00:00 | | 2011-03-14 | 4,233,400 | 50.56 | 51.25 | 50.32 | 51.00 | 00:00:00 | | 2011-03-15 | 10,652,500 | 48.80 | 49.73 | 48.44 | 49.23 | 00:00:00 | | 2011-03-16 | 10,413,800 | 49.66 | 50.03 | 47.90 | 48.38 | 00:00:00 | | 2011-03-17 | 8,115,000 | 48.89 | 49.00 | 48.07 | 48.46 | 00:00:00 | | 2011-03-18 | 11,388,800 | 48.99 | 49.86 | 48.62 | 49.40 | 00:00:00 | | 2011-03-21 | 6,449,300 | 50.62 | 50.68 | 50.00 | 50.32 | 00:00:00 | | 2011-03-22 | 5,717,500 | 50.26 | 50.80 | 49.99 | 50.22 | 00:00:00 | | 2011-03-23 | 9,192,600 | 50.45 | 52.13 | 50.28 | 52.03 | 00:00:00 | | 2011-03-24 | 9,136,700 | 52.03 | 52.85 | 51.43 | 51.61 | 00:00:00 | | 2011-03-25 | 5,350,400 | 51.60 | 52.33 | 51.23 | 51.51 | 00:00:00 | | 2011-03-28 | 4,908,700 | 51.10 | 51.82 | 50.66 | 50.95 | 00:00:00 | | 2011-03-29 | 4,468,100 | 50.87 | 51.45 | 50.42 | 50.69 | 00:00:00 | | 2011-03-30 | 5,640,200 | 51.27 | 51.86 | 50.88 | 51.55 | 00:00:00 | | 2011-03-31 | 4,899,000 | 52.00 | 52.37 | 51.82 | 51.91 | 00:00:00 | | 2011-04-01 | 6,675,100 | 51.70 | 52.31 | 51.23 | 51.27 | 00:00:00 | | 2011-04-04 | 4,272,800 | 51.59 | 52.17 | 51.31 | 51.39 | 00:00:00 | | 2011-04-05 | 12,727,100 | 51.41 | 54.36 | 51.22 | 54.28 | 00:00:00 | | 2011-04-06 | 9,739,800 | 54.45 | 54.89 | 53.62 | 54.18 | 00:00:00 | | 2011-04-07 | 8,473,900 | 54.02 | 54.48 | 53.59 | 53.77 | 00:00:00 | | 2011-04-08 | 9,452,700 | 54.76 | 54.88 | 53.96 | 54.37 | 00:00:00 | | 2011-04-11 | 6,858,400 | 54.19 | 54.35 | 52.55 | 53.08 | 00:00:00 | | 2011-04-12 | 7,047,600 | 52.56 | 52.86 | 51.65 | 52.34 | 00:00:00 | | 2011-04-13 | 6,229,300 | 52.80 | 53.18 | 51.93 | 52.16 | 00:00:00 | | 2011-04-14 | 7,961,800 | 52.33 | 53.77 | 52.15 | 53.42 | 00:00:00 | | 2011-04-15 | 5,558,900 | 53.40 | 53.76 | 53.00 | 53.33 | 00:00:00 | | 2011-04-18 | 10,466,900 | 53.48 | 53.82 | 52.05 | 53.47 | 00:00:00 | | 2011-04-19 | 7,296,100 | 53.36 | 54.38 | 53.16 | 54.23 | 00:00:00 | | 2011-04-20 | 7,578,300 | 54.79 | 55.40 | 54.64 | 54.81 | 00:00:00 | | 2011-04-21 | 6,251,900 | 55.24 | 55.74 | 54.87 | 55.63 | 00:00:00 | | 2011-04-25 | 25,443,100 | 54.15 | 54.69 | 51.78 | 51.86 | 00:00:00 | | 2011-04-26 | 20,034,000 | 51.67 | 51.74 | 49.95 | 50.19 | 00:00:00 | | 2011-04-27 | 17,844,300 | 50.90 | 51.17 | 49.56 | 50.84 | 00:00:00 | | 2011-04-28 | 13,561,400 | 51.69 | 51.78 | 50.69 | 50.72 | 00:00:00 | | 2011-04-29 | 10,900,000 | 51.32 | 51.33 | 50.23 | 51.01 | 00:00:00 | | 2011-05-02 | 11,502,800 | 50.93 | 51.00 | 49.20 | 49.65 | 00:00:00 | | 2011-05-03 | 11,781,800 | 49.53 | 49.93 | 48.11 | 48.62 | 00:00:00 | | 2011-05-04 | 14,648,600 | 48.84 | 48.84 | 47.17 | 48.11 | 00:00:00 | | 2011-05-05 | 15,338,000 | 47.54 | 48.03 | 46.25 | 46.83 | 00:00:00 | | 2011-05-06 | 9,429,100 | 47.66 | 47.98 | 46.55 | 46.84 | 00:00:00 | | 2011-05-09 | 6,201,100 | 47.42 | 47.70 | 47.05 | 47.67 | 00:00:00 | | 2011-05-10 | 6,459,900 | 48.14 | 48.14 | 47.36 | 47.65 | 00:00:00 | | 2011-05-11 | 16,704,100 | 47.57 | 47.65 | 45.01 | 45.55 | 00:00:00 | | 2011-05-12 | 12,300,000 | 45.26 | 46.64 | 44.57 | 45.15 | 00:00:00 | | 2011-05-13 | 11,141,500 | 45.25 | 45.46 | 44.25 | 45.01 | 00:00:00 | | 2011-05-16 | 10,102,400 | 45.10 | 45.95 | 44.77 | 45.17 | 00:00:00 | | 2011-05-17 | 9,694,400 | 44.96 | 45.46 | 44.53 | 45.24 | 00:00:00 | | 2011-05-18 | 8,361,500 | 45.66 | 45.74 | 45.15 | 45.35 | 00:00:00 | | 2011-05-19 | 6,220,500 | 45.49 | 45.85 | 45.12 | 45.57 | 00:00:00 | | 2011-05-20 | 11,316,700 | 45.52 | 46.12 | 44.59 | 45.60 | 00:00:00 | | 2011-05-23 | 8,353,900 | 45.47 | 46.21 | 45.02 | 45.53 | 00:00:00 | | 2011-05-24 | 9,640,100 | 46.17 | 46.93 | 45.89 | 46.81 | 00:00:00 | | 2011-05-25 | 8,432,000 | 46.96 | 47.45 | 46.44 | 47.12 | 00:00:00 | | 2011-05-26 | 6,389,100 | 47.27 | 47.41 | 46.64 | 47.17 | 00:00:00 | | 2011-05-27 | 5,979,600 | 47.60 | 47.91 | 47.17 | 47.39 | 00:00:00 | | 2011-05-31 | 7,219,900 | 48.10 | 48.11 | 47.11 | 47.76 | 00:00:00 | | 2011-06-01 | 7,816,300 | 48.00 | 48.22 | 47.22 | 47.28 | 00:00:00 | | 2011-06-02 | 9,831,800 | 47.27 | 47.47 | 45.69 | 46.22 | 00:00:00 | | 2011-06-03 | 7,652,600 | 45.97 | 46.10 | 45.50 | 45.83 | 00:00:00 | | 2011-06-06 | 6,569,600 | 46.07 | 46.55 | 45.24 | 45.49 | 00:00:00 | | 2011-06-07 | 4,692,700 | 45.73 | 45.98 | 45.25 | 45.33 | 00:00:00 | | 2011-06-08 | 9,716,600 | 44.81 | 44.91 | 43.89 | 44.32 | 00:00:00 | | 2011-06-09 | 7,136,000 | 44.29 | 44.97 | 43.97 | 44.40 | 00:00:00 | | 2011-06-10 | 8,023,300 | 43.90 | 44.10 | 43.35 | 43.56 | 00:00:00 | | 2011-06-13 | 6,277,800 | 43.61 | 44.03 | 43.09 | 43.39 | 00:00:00 | | 2011-06-14 | 5,138,000 | 43.64 | 44.23 | 43.57 | 43.91 | 00:00:00 | | 2011-06-15 | 7,845,800 | 43.73 | 44.50 | 43.32 | 43.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
