|
 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 | | 2011-12-05 | 8,264,700 | 50.54 | 51.78 | 49.92 | 50.27 | 00:00:00 | | 2011-12-06 | 6,114,400 | 49.95 | 51.81 | 49.76 | 51.20 | 00:00:00 | | 2011-12-07 | 4,820,800 | 51.19 | 51.38 | 50.60 | 51.18 | 00:00:00 | | 2011-12-08 | 5,523,200 | 50.36 | 50.57 | 49.30 | 49.59 | 00:00:00 | | 2011-12-09 | 5,410,300 | 49.58 | 50.08 | 49.11 | 49.81 | 00:00:00 | | 2011-12-12 | 7,740,600 | 48.51 | 48.53 | 47.27 | 47.88 | 00:00:00 | | 2011-12-13 | 8,433,200 | 47.85 | 48.80 | 46.23 | 46.65 | 00:00:00 | | 2011-12-14 | 14,061,300 | 45.53 | 45.81 | 44.14 | 44.67 | 00:00:00 | | 2011-12-15 | 8,795,800 | 44.99 | 45.50 | 44.12 | 44.19 | 00:00:00 | | 2011-12-16 | 10,801,600 | 44.70 | 45.79 | 44.57 | 44.93 | 00:00:00 | | 2011-12-19 | 7,744,300 | 45.09 | 45.28 | 44.22 | 44.60 | 00:00:00 | | 2011-12-20 | 7,736,600 | 45.70 | 46.48 | 45.55 | 46.09 | 00:00:00 | | 2011-12-21 | 6,149,400 | 46.64 | 46.73 | 45.81 | 46.28 | 00:00:00 | | 2011-12-22 | 8,771,500 | 46.13 | 46.28 | 45.30 | 45.89 | 00:00:00 | | 2011-12-23 | 2,941,500 | 46.31 | 46.40 | 45.84 | 46.02 | 00:00:00 | | 2011-12-27 | 2,519,500 | 45.79 | 46.09 | 45.33 | 45.50 | 00:00:00 | | 2011-12-28 | 6,032,900 | 45.59 | 45.75 | 44.00 | 44.24 | 00:00:00 | | 2011-12-29 | 4,910,700 | 43.89 | 45.24 | 43.72 | 45.18 | 00:00:00 | | 2011-12-30 | 4,394,400 | 45.60 | 45.96 | 45.14 | 45.25 | 00:00:00 | | 2012-01-03 | 9,010,200 | 46.27 | 47.77 | 46.20 | 47.51 | 00:00:00 | | 2012-01-04 | 8,905,400 | 47.48 | 48.49 | 47.33 | 48.22 | 00:00:00 | | 2012-01-05 | 5,800,800 | 47.72 | 48.52 | 47.42 | 48.02 | 00:00:00 | | 2012-01-06 | 4,527,100 | 48.30 | 48.30 | 47.27 | 47.54 | 00:00:00 | | 2012-01-09 | 3,958,600 | 47.72 | 48.03 | 47.25 | 47.71 | 00:00:00 | | 2012-01-10 | 6,594,300 | 48.59 | 48.89 | 48.28 | 48.33 | 00:00:00 | | 2012-01-11 | 4,169,600 | 48.43 | 48.95 | 47.96 | 48.77 | 00:00:00 | | 2012-01-12 | 4,033,900 | 48.88 | 49.51 | 48.36 | 48.81 | 00:00:00 | | 2012-01-13 | 3,645,700 | 48.34 | 48.40 | 47.50 | 48.34 | 00:00:00 | | 2012-01-17 | 6,999,600 | 48.63 | 48.94 | 47.41 | 48.00 | 00:00:00 | | 2012-01-18 | 5,821,900 | 47.92 | 48.36 | 47.52 | 47.95 | 00:00:00 | | 2012-01-19 | 9,693,800 | 47.59 | 48.01 | 45.97 | 46.46 | 00:00:00 | | 2012-01-20 | 14,123,400 | 46.39 | 47.03 | 45.31 | 45.83 | 00:00:00 | | 2012-01-23 | 9,693,900 | 46.13 | 46.97 | 46.12 | 46.95 | 00:00:00 | | 2012-01-24 | 6,933,300 | 46.15 | 46.28 | 45.30 | 45.48 | 00:00:00 | | 2012-01-25 | 12,864,500 | 45.46 | 48.74 | 45.20 | 48.41 | 00:00:00 | | 2012-01-26 | 12,248,700 | 49.47 | 49.89 | 48.61 | 48.86 | 00:00:00 | | 2012-01-27 | 8,238,900 | 48.79 | 49.90 | 48.76 | 49.51 | 00:00:00 | | 2012-01-30 | 5,241,200 | 48.46 | 49.56 | 48.28 | 49.18 | 00:00:00 | | 2012-01-31 | 6,715,300 | 49.95 | 50.23 | 48.76 | 49.26 | 00:00:00 | | 2012-02-01 | 5,872,500 | 49.94 | 49.97 | 49.04 | 49.26 | 00:00:00 | | 2012-02-02 | 5,884,100 | 49.66 | 50.39 | 49.37 | 49.83 | 00:00:00 | | 2012-02-03 | 9,947,600 | 49.23 | 49.37 | 48.46 | 49.07 | 00:00:00 | | 2012-02-06 | 6,006,600 | 48.50 | 49.61 | 48.43 | 49.17 | 00:00:00 | | 2012-02-07 | 6,899,700 | 49.21 | 50.00 | 48.51 | 49.28 | 00:00:00 | | 2012-02-08 | 4,937,900 | 49.40 | 49.83 | 48.86 | 49.07 | 00:00:00 | | 2012-02-09 | 4,801,500 | 49.62 | 49.85 | 48.80 | 49.00 | 00:00:00 | | 2012-02-10 | 6,284,000 | 48.31 | 48.42 | 47.71 | 48.15 | 00:00:00 | | 2012-02-13 | 4,334,800 | 48.42 | 48.52 | 47.60 | 48.03 | 00:00:00 | | 2012-02-14 | 7,176,000 | 48.16 | 48.26 | 47.10 | 47.61 | 00:00:00 | | 2012-02-15 | 5,468,600 | 48.19 | 48.20 | 47.38 | 47.43 | 00:00:00 | | 2012-02-16 | 10,171,200 | 46.66 | 48.38 | 45.89 | 48.17 | 00:00:00 | | 2012-02-17 | 7,232,700 | 48.48 | 48.49 | 46.88 | 47.03 | 00:00:00 | | 2012-02-21 | 6,246,800 | 47.78 | 48.55 | 47.53 | 48.45 | 00:00:00 | | 2012-02-22 | 8,231,600 | 48.40 | 49.65 | 47.91 | 49.44 | 00:00:00 | | 2012-02-23 | 6,605,400 | 49.68 | 50.02 | 49.20 | 49.58 | 00:00:00 | | 2012-02-24 | 5,879,600 | 49.44 | 49.55 | 48.56 | 48.86 | 00:00:00 | | 2012-02-27 | 5,162,200 | 49.02 | 49.11 | 48.33 | 48.51 | 00:00:00 | | 2012-02-28 | 6,200,600 | 48.88 | 49.67 | 48.57 | 49.46 | 00:00:00 | | 2012-02-29 | 13,748,200 | 49.53 | 49.90 | 47.48 | 47.73 | 00:00:00 | | 2012-03-01 | 6,271,800 | 47.88 | 48.59 | 47.44 | 48.04 | 00:00:00 | | 2012-03-02 | 5,466,200 | 47.82 | 47.98 | 47.11 | 47.42 | 00:00:00 | | 2012-03-05 | 7,063,600 | 47.24 | 47.24 | 46.33 | 46.76 | 00:00:00 | | 2012-03-06 | 7,738,600 | 45.93 | 45.94 | 45.14 | 45.73 | 00:00:00 | | 2012-03-07 | 5,986,700 | 45.93 | 45.95 | 45.20 | 45.80 | 00:00:00 | | 2012-03-08 | 5,574,700 | 46.32 | 46.40 | 45.70 | 46.05 | 00:00:00 | | 2012-03-09 | 7,563,500 | 45.71 | 46.19 | 45.43 | 45.81 | 00:00:00 | | 2012-03-12 | 3,719,600 | 45.53 | 45.86 | 45.23 | 45.63 | 00:00:00 | | 2012-03-13 | 6,943,500 | 45.50 | 46.01 | 45.05 | 45.35 | 00:00:00 | | 2012-03-14 | 22,560,100 | 44.71 | 44.73 | 42.72 | 43.32 | 00:00:00 | | 2012-03-15 | 12,350,300 | 43.33 | 44.48 | 43.05 | 43.85 | 00:00:00 | | 2012-03-16 | 16,756,000 | 43.47 | 44.10 | 43.39 | 43.95 | 00:00:00 | | 2012-03-19 | 8,052,500 | 44.03 | 44.40 | 43.55 | 43.64 | 00:00:00 | | 2012-03-20 | 9,013,400 | 43.16 | 43.91 | 42.53 | 43.79 | 00:00:00 | | 2012-03-21 | 7,823,900 | 44.23 | 44.23 | 43.50 | 43.63 | 00:00:00 | | 2012-03-22 | 6,964,000 | 42.89 | 43.37 | 42.50 | 43.08 | 00:00:00 | | 2012-03-23 | 6,707,100 | 43.35 | 43.98 | 43.09 | 43.76 | 00:00:00 | | 2012-03-26 | 7,310,300 | 44.75 | 44.81 | 43.95 | 44.49 | 00:00:00 | | 2012-03-27 | 6,565,300 | 44.79 | 44.87 | 43.78 | 43.80 | 00:00:00 | | 2012-03-28 | 7,779,000 | 43.68 | 43.77 | 42.77 | 43.15 | 00:00:00 | | 2012-03-29 | 9,073,100 | 43.04 | 43.14 | 42.20 | 43.13 | 00:00:00 | | 2012-03-30 | 6,550,600 | 43.72 | 43.74 | 42.95 | 43.48 | 00:00:00 | | 2012-04-02 | 6,732,400 | 43.68 | 44.50 | 43.51 | 44.21 | 00:00:00 | | 2012-04-03 | 9,368,300 | 44.26 | 44.34 | 42.48 | 42.94 | 00:00:00 | | 2012-04-04 | 14,840,700 | 42.15 | 42.48 | 40.46 | 41.31 | 00:00:00 | | 2012-04-05 | 9,032,800 | 41.43 | 41.58 | 40.41 | 40.73 | 00:00:00 | | 2012-04-09 | 8,061,400 | 41.00 | 41.62 | 40.83 | 40.93 | 00:00:00 | | 2012-04-10 | 9,793,200 | 41.03 | 41.75 | 40.71 | 41.48 | 00:00:00 | | 2012-04-11 | 5,168,900 | 41.87 | 41.87 | 40.98 | 41.04 | 00:00:00 | | 2012-04-12 | 6,746,300 | 41.23 | 42.44 | 41.00 | 42.20 | 00:00:00 | | 2012-04-13 | 5,739,900 | 42.13 | 42.14 | 41.32 | 41.61 | 00:00:00 | | 2012-04-16 | 6,254,100 | 41.58 | 41.91 | 40.78 | 40.81 | 00:00:00 | | 2012-04-17 | 5,312,900 | 41.02 | 41.72 | 40.67 | 41.31 | 00:00:00 | | 2012-04-18 | 6,349,100 | 41.02 | 41.59 | 40.76 | 41.09 | 00:00:00 | | 2012-04-19 | 5,583,600 | 41.34 | 41.48 | 40.81 | 40.95 | 00:00:00 | | 2012-04-20 | 8,212,400 | 41.24 | 41.26 | 40.22 | 40.26 | 00:00:00 | | 2012-04-23 | 9,194,000 | 39.71 | 39.78 | 38.46 | 39.69 | 00:00:00 | | 2012-04-24 | 4,557,700 | 40.03 | 40.09 | 39.32 | 39.61 | 00:00:00 | | 2012-04-25 | 9,113,800 | 39.95 | 40.11 | 39.38 | 39.97 | 00:00:00 | | 2012-04-26 | 8,732,900 | 39.96 | 40.21 | 39.59 | 39.94 | 00:00:00 | | 2012-04-27 | 5,703,700 | 40.39 | 40.69 | 40.13 | 40.66 | 00:00:00 | | 2012-04-30 | 6,105,700 | 40.39 | 40.59 | 39.75 | 40.43 | 00:00:00 | | 2012-05-01 | 4,654,100 | 40.58 | 40.76 | 40.10 | 40.44 | 00:00:00 | | 2012-05-02 | 8,935,500 | 39.80 | 39.85 | 39.12 | 39.36 | 00:00:00 | | 2012-05-03 | 11,681,400 | 38.90 | 38.98 | 37.45 | 37.98 | 00:00:00 | | 2012-05-04 | 7,726,200 | 37.95 | 38.50 | 37.84 | 37.89 | 00:00:00 | | 2012-05-07 | 6,729,700 | 38.02 | 38.31 | 37.36 | 37.94 | 00:00:00 | | 2012-05-08 | 9,742,200 | 37.27 | 37.40 | 36.20 | 36.72 | 00:00:00 | | 2012-05-09 | 12,715,600 | 36.04 | 38.30 | 35.61 | 37.62 | 00:00:00 | | 2012-05-10 | 7,737,900 | 38.09 | 38.24 | 37.39 | 37.77 | 00:00:00 | | 2012-05-11 | 6,002,500 | 37.47 | 37.81 | 37.00 | 37.04 | 00:00:00 | | 2012-05-14 | 7,042,300 | 36.62 | 37.46 | 36.10 | 36.53 | 00:00:00 | | 2012-05-15 | 11,164,200 | 36.63 | 36.68 | 34.86 | 34.99 | 00:00:00 | | 2012-05-16 | 11,590,800 | 35.14 | 36.19 | 34.82 | 35.24 | 00:00:00 | | 2012-05-17 | 15,911,300 | 35.56 | 37.66 | 35.56 | 37.41 | 00:00:00 | | 2012-05-18 | 10,651,500 | 38.11 | 38.75 | 36.93 | 37.12 | 00:00:00 | | 2012-05-21 | 4,883,900 | 37.14 | 38.30 | 37.03 | 38.16 | 00:00:00 | | 2012-05-22 | 10,191,800 | 38.02 | 38.64 | 37.31 | 37.62 | 00:00:00 | | 2012-05-23 | 13,600,000 | 37.10 | 39.60 | 36.89 | 39.60 | 00:00:00 | | 2012-05-24 | 14,729,500 | 39.82 | 40.39 | 38.92 | 39.51 | 00:00:00 | | 2012-05-25 | 5,457,700 | 39.73 | 40.21 | 39.45 | 40.00 | 00:00:00 | | 2012-05-29 | 7,094,500 | 40.18 | 40.37 | 38.49 | 38.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
