|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-06-15 | 7,845,800 | 43.73 | 44.50 | 43.32 | 43.93 | 00:00:00 | 2011-06-16 | 8,096,100 | 43.90 | 44.00 | 42.72 | 43.08 | 00:00:00 | 2011-06-17 | 8,763,600 | 43.07 | 43.67 | 42.94 | 43.18 | 00:00:00 | 2011-06-20 | 5,637,800 | 43.11 | 43.83 | 43.09 | 43.17 | 00:00:00 | 2011-06-21 | 5,812,400 | 43.53 | 44.41 | 43.29 | 44.19 | 00:00:00 | 2011-06-22 | 8,185,900 | 44.26 | 45.65 | 44.20 | 44.76 | 00:00:00 | 2011-06-23 | 8,392,700 | 43.66 | 44.05 | 43.10 | 43.99 | 00:00:00 | 2011-06-24 | 6,200,200 | 43.98 | 44.00 | 42.92 | 43.04 | 00:00:00 | 2011-06-27 | 7,418,400 | 42.81 | 43.36 | 42.50 | 43.16 | 00:00:00 | 2011-06-28 | 6,532,500 | 43.30 | 44.13 | 43.07 | 43.89 | 00:00:00 | 2011-06-29 | 7,683,100 | 44.51 | 45.71 | 44.25 | 45.08 | 00:00:00 | 2011-06-30 | 6,254,600 | 45.32 | 45.40 | 44.66 | 45.29 | 00:00:00 | 2011-07-01 | 4,930,000 | 45.10 | 45.25 | 44.25 | 44.78 | 00:00:00 | 2011-07-05 | 8,058,500 | 45.89 | 46.40 | 45.15 | 45.98 | 00:00:00 | 2011-07-06 | 6,834,600 | 46.53 | 46.67 | 46.07 | 46.15 | 00:00:00 | 2011-07-07 | 8,338,200 | 46.49 | 47.04 | 46.14 | 46.19 | 00:00:00 | 2011-07-08 | 6,194,400 | 46.60 | 46.76 | 46.00 | 46.24 | 00:00:00 | 2011-07-11 | 6,319,800 | 46.50 | 46.66 | 45.61 | 45.88 | 00:00:00 | 2011-07-12 | 8,798,300 | 45.75 | 47.44 | 45.60 | 47.04 | 00:00:00 | 2011-07-13 | 13,395,300 | 47.76 | 49.07 | 47.68 | 48.53 | 00:00:00 | 2011-07-14 | 8,334,400 | 49.07 | 49.10 | 47.80 | 47.95 | 00:00:00 | 2011-07-15 | 5,759,300 | 47.99 | 48.48 | 47.92 | 48.31 | 00:00:00 | 2011-07-18 | 9,031,200 | 48.75 | 49.26 | 48.48 | 49.03 | 00:00:00 | 2011-07-19 | 8,702,600 | 49.37 | 49.39 | 48.25 | 48.56 | 00:00:00 | 2011-07-20 | 8,918,000 | 48.48 | 49.27 | 48.02 | 49.19 | 00:00:00 | 2011-07-21 | 10,357,500 | 49.62 | 49.99 | 49.38 | 49.58 | 00:00:00 | 2011-07-22 | 7,039,000 | 49.82 | 50.38 | 49.62 | 50.25 | 00:00:00 | 2011-07-25 | 8,030,400 | 50.70 | 51.00 | 49.68 | 49.76 | 00:00:00 | 2011-07-26 | 4,341,600 | 49.96 | 50.07 | 49.45 | 49.79 | 00:00:00 | 2011-07-27 | 7,866,600 | 50.17 | 50.37 | 48.45 | 48.54 | 00:00:00 | 2011-07-28 | 10,314,200 | 48.03 | 48.36 | 47.25 | 48.17 | 00:00:00 | 2011-07-29 | 6,135,400 | 48.28 | 48.28 | 47.28 | 47.57 | 00:00:00 | 2011-08-01 | 6,941,300 | 48.09 | 48.90 | 47.68 | 48.02 | 00:00:00 | 2011-08-02 | 9,301,900 | 48.86 | 49.04 | 48.00 | 48.59 | 00:00:00 | 2011-08-03 | 9,929,900 | 48.96 | 49.90 | 48.87 | 49.12 | 00:00:00 | 2011-08-04 | 15,371,700 | 49.44 | 49.48 | 45.14 | 46.21 | 00:00:00 | 2011-08-05 | 12,828,300 | 46.37 | 47.27 | 44.59 | 45.86 | 00:00:00 | 2011-08-08 | 17,595,700 | 46.26 | 48.31 | 45.91 | 46.14 | 00:00:00 | 2011-08-09 | 15,078,000 | 46.92 | 47.81 | 45.84 | 47.74 | 00:00:00 | 2011-08-10 | 17,351,700 | 47.79 | 50.33 | 47.07 | 49.66 | 00:00:00 | 2011-08-11 | 13,326,400 | 49.26 | 50.45 | 47.87 | 49.87 | 00:00:00 | 2011-08-12 | 8,466,100 | 49.35 | 49.92 | 48.68 | 49.56 | 00:00:00 | 2011-08-15 | 8,902,700 | 49.65 | 50.90 | 49.11 | 50.68 | 00:00:00 | 2011-08-16 | 6,155,300 | 50.54 | 50.86 | 49.88 | 50.17 | 00:00:00 | 2011-08-17 | 5,941,700 | 50.10 | 51.03 | 50.01 | 50.43 | 00:00:00 | 2011-08-18 | 10,195,500 | 50.63 | 50.63 | 49.64 | 49.88 | 00:00:00 | 2011-08-19 | 12,060,900 | 50.50 | 51.62 | 50.44 | 50.78 | 00:00:00 | 2011-08-22 | 13,597,900 | 51.32 | 52.78 | 51.22 | 52.05 | 00:00:00 | 2011-08-23 | 11,976,000 | 51.27 | 51.80 | 50.06 | 50.69 | 00:00:00 | 2011-08-24 | 13,220,900 | 49.97 | 50.39 | 48.02 | 48.99 | 00:00:00 | 2011-08-25 | 9,152,700 | 48.35 | 50.36 | 47.82 | 49.99 | 00:00:00 | 2011-08-26 | 8,085,400 | 50.34 | 51.10 | 48.93 | 51.03 | 00:00:00 | 2011-08-29 | 7,169,700 | 51.11 | 51.15 | 49.66 | 50.21 | 00:00:00 | 2011-08-30 | 8,718,100 | 50.73 | 51.21 | 50.08 | 50.85 | 00:00:00 | 2011-08-31 | 9,719,500 | 50.83 | 51.39 | 50.02 | 50.75 | 00:00:00 | 2011-09-01 | 6,360,300 | 50.71 | 51.98 | 50.42 | 51.67 | 00:00:00 | 2011-09-02 | 11,098,800 | 52.15 | 53.98 | 52.08 | 52.87 | 00:00:00 | 2011-09-06 | 13,266,100 | 53.48 | 54.96 | 53.01 | 53.59 | 00:00:00 | 2011-09-07 | 10,007,700 | 52.66 | 54.49 | 52.14 | 54.48 | 00:00:00 | 2011-09-08 | 11,040,700 | 55.20 | 55.95 | 55.09 | 55.18 | 00:00:00 | 2011-09-09 | 7,856,300 | 54.40 | 55.50 | 54.17 | 54.55 | 00:00:00 | 2011-09-12 | 8,838,300 | 53.65 | 54.72 | 52.21 | 53.33 | 00:00:00 | 2011-09-13 | 6,839,600 | 53.54 | 53.89 | 52.50 | 53.64 | 00:00:00 | 2011-09-14 | 7,610,000 | 53.52 | 53.69 | 52.51 | 52.70 | 00:00:00 | 2011-09-15 | 7,724,500 | 52.40 | 53.24 | 51.80 | 52.87 | 00:00:00 | 2011-09-16 | 9,175,300 | 53.37 | 53.77 | 52.85 | 53.58 | 00:00:00 | 2011-09-19 | 8,136,000 | 53.48 | 54.53 | 53.19 | 53.42 | 00:00:00 | 2011-09-20 | 13,188,500 | 53.26 | 55.11 | 52.95 | 53.99 | 00:00:00 | 2011-09-21 | 9,274,900 | 53.99 | 55.20 | 53.25 | 53.32 | 00:00:00 | 2011-09-22 | 15,615,300 | 50.46 | 50.46 | 47.97 | 48.76 | 00:00:00 | 2011-09-23 | 11,648,500 | 47.27 | 47.90 | 45.71 | 46.42 | 00:00:00 | 2011-09-26 | 9,615,000 | 46.13 | 47.64 | 45.15 | 47.39 | 00:00:00 | 2011-09-27 | 8,972,200 | 49.08 | 49.39 | 47.39 | 47.64 | 00:00:00 | 2011-09-28 | 7,805,500 | 47.96 | 48.33 | 45.73 | 45.87 | 00:00:00 | 2011-09-29 | 6,553,000 | 46.72 | 46.88 | 45.45 | 46.25 | 00:00:00 | 2011-09-30 | 7,154,600 | 45.90 | 47.60 | 45.61 | 46.65 | 00:00:00 | 2011-10-03 | 6,940,000 | 47.24 | 47.63 | 46.17 | 46.21 | 00:00:00 | 2011-10-04 | 12,270,800 | 45.15 | 45.52 | 42.89 | 44.61 | 00:00:00 | 2011-10-05 | 8,415,100 | 44.20 | 46.40 | 44.15 | 46.27 | 00:00:00 | 2011-10-06 | 8,525,100 | 46.42 | 47.78 | 45.74 | 47.72 | 00:00:00 | 2011-10-07 | 5,677,100 | 48.53 | 48.62 | 46.29 | 46.64 | 00:00:00 | 2011-10-10 | 4,292,900 | 47.62 | 48.00 | 47.00 | 47.95 | 00:00:00 | 2011-10-11 | 4,175,500 | 47.82 | 48.08 | 47.07 | 47.85 | 00:00:00 | 2011-10-12 | 5,691,000 | 48.64 | 48.73 | 47.82 | 48.19 | 00:00:00 | 2011-10-13 | 5,408,800 | 47.66 | 47.71 | 46.49 | 47.00 | 00:00:00 | 2011-10-14 | 4,553,500 | 47.61 | 48.28 | 47.31 | 48.24 | 00:00:00 | 2011-10-17 | 3,665,700 | 48.15 | 48.25 | 47.03 | 47.20 | 00:00:00 | 2011-10-18 | 8,544,000 | 46.48 | 47.42 | 45.30 | 47.12 | 00:00:00 | 2011-10-19 | 11,010,700 | 47.45 | 47.45 | 44.64 | 44.80 | 00:00:00 | 2011-10-20 | 11,497,100 | 44.59 | 44.63 | 43.12 | 44.33 | 00:00:00 | 2011-10-21 | 7,426,500 | 45.55 | 45.55 | 44.08 | 44.59 | 00:00:00 | 2011-10-24 | 6,885,800 | 45.25 | 46.44 | 45.19 | 46.28 | 00:00:00 | 2011-10-25 | 8,685,300 | 46.33 | 47.90 | 45.60 | 47.20 | 00:00:00 | 2011-10-26 | 9,360,500 | 47.90 | 48.35 | 47.09 | 47.85 | 00:00:00 | 2011-10-27 | 14,515,300 | 48.64 | 49.54 | 47.69 | 48.96 | 00:00:00 | 2011-10-28 | 9,014,000 | 49.09 | 50.99 | 48.80 | 50.85 | 00:00:00 | 2011-10-31 | 6,421,600 | 50.08 | 50.25 | 49.45 | 49.50 | 00:00:00 | 2011-11-01 | 8,431,500 | 47.72 | 49.90 | 47.19 | 49.32 | 00:00:00 | 2011-11-02 | 8,795,000 | 50.04 | 51.48 | 49.93 | 50.52 | 00:00:00 | 2011-11-03 | 7,138,300 | 51.38 | 52.04 | 50.72 | 52.03 | 00:00:00 | 2011-11-04 | 4,575,800 | 51.36 | 51.88 | 50.49 | 51.42 | 00:00:00 | 2011-11-07 | 4,933,700 | 51.93 | 52.88 | 51.80 | 52.81 | 00:00:00 | 2011-11-08 | 7,551,600 | 52.27 | 53.26 | 52.02 | 52.06 | 00:00:00 | 2011-11-09 | 13,107,100 | 51.76 | 52.98 | 51.10 | 51.15 | 00:00:00 | 2011-11-10 | 6,570,600 | 51.19 | 51.73 | 50.10 | 51.10 | 00:00:00 | 2011-11-11 | 5,217,100 | 51.81 | 53.21 | 51.62 | 53.17 | 00:00:00 | 2011-11-14 | 4,718,100 | 52.73 | 53.14 | 51.80 | 52.23 | 00:00:00 | 2011-11-15 | 4,378,500 | 52.04 | 52.63 | 51.62 | 52.30 | 00:00:00 | 2011-11-16 | 4,443,300 | 51.70 | 52.43 | 51.30 | 51.46 | 00:00:00 | 2011-11-17 | 7,369,900 | 50.86 | 51.12 | 49.20 | 49.28 | 00:00:00 | 2011-11-18 | 6,442,400 | 49.49 | 50.21 | 48.71 | 48.84 | 00:00:00 | 2011-11-21 | 7,551,200 | 48.29 | 48.34 | 47.34 | 48.09 | 00:00:00 | 2011-11-22 | 5,565,400 | 48.46 | 49.65 | 48.36 | 49.06 | 00:00:00 | 2011-11-23 | 6,195,900 | 48.37 | 48.58 | 47.52 | 47.96 | 00:00:00 | 2011-11-25 | 2,423,800 | 47.40 | 48.58 | 47.40 | 47.59 | 00:00:00 | 2011-11-28 | 6,277,200 | 49.72 | 50.42 | 49.29 | 49.54 | 00:00:00 | 2011-11-29 | 4,821,200 | 49.25 | 50.29 | 49.22 | 49.93 | 00:00:00 | 2011-11-30 | 8,190,300 | 51.85 | 52.90 | 51.54 | 52.88 | 00:00:00 | 2011-12-01 | 5,495,200 | 52.55 | 53.00 | 52.10 | 52.81 | 00:00:00 | 2011-12-02 | 7,713,100 | 53.02 | 53.14 | 50.91 | 51.02 | 00:00:00 | 2011-12-05 | 8,264,700 | 50.54 | 51.78 | 49.92 | 50.27 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|