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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	7,094,500	40.18	40.37	38.49	38.93	00:00:00
2012-05-30	7,208,800	38.35	39.83	37.91	39.07	00:00:00
2012-05-31	9,465,000	39.00	39.62	38.54	39.06	00:00:00
2012-06-01	17,475,900	40.20	42.15	40.03	41.91	00:00:00
2012-06-04	12,351,700	41.91	42.18	40.93	42.15	00:00:00
2012-06-05	6,835,900	42.06	42.20	41.67	42.05	00:00:00
2012-06-06	19,618,000	42.97	43.30	40.06	40.45	00:00:00
2012-06-07	17,367,800	40.28	40.36	38.07	38.78	00:00:00
2012-06-08	7,119,100	38.26	39.38	38.08	39.03	00:00:00
2012-06-11	7,423,100	39.30	39.36	38.27	38.31	00:00:00
2012-06-12	9,812,200	38.75	39.20	38.04	38.54	00:00:00
2012-06-13	12,759,500	39.01	39.05	38.20	38.47	00:00:00
2012-06-14	9,463,800	38.87	39.02	38.09	38.99	00:00:00
2012-06-15	19,713,700	39.12	39.51	38.73	39.51	00:00:00
2012-06-18	10,069,100	39.15	40.23	38.97	40.19	00:00:00
2012-06-19	9,144,300	40.27	40.46	39.70	40.28	00:00:00
2012-06-20	12,683,900	39.89	40.91	39.55	40.32	00:00:00
2012-06-21	7,831,300	39.49	39.61	38.28	38.29	00:00:00
2012-06-22	8,444,500	38.47	38.90	37.46	37.92	00:00:00
2012-06-25	8,593,500	37.72	38.62	37.22	38.24	00:00:00
2012-06-26	8,733,700	37.79	38.14	36.58	36.92	00:00:00
2012-06-27	7,499,000	36.97	37.03	36.22	36.58	00:00:00
2012-06-28	7,509,900	36.20	36.30	35.55	36.23	00:00:00
2012-06-29	9,027,300	37.66	37.77	36.87	37.57	00:00:00
2012-07-02	4,355,300	37.63	37.91	37.08	37.45	00:00:00
2012-07-03	5,171,000	38.47	39.00	38.20	38.71	00:00:00
2012-07-05	9,722,300	38.27	38.41	37.88	38.10	00:00:00
2012-07-06	7,411,500	37.38	37.95	36.85	36.86	00:00:00
2012-07-09	6,007,600	36.90	37.09	36.22	36.63	00:00:00
2012-07-10	7,726,000	36.82	37.05	35.37	35.63	00:00:00
2012-07-11	12,911,100	35.57	35.67	34.47	34.95	00:00:00
2012-07-12	13,021,700	34.54	34.76	33.67	34.56	00:00:00
2012-07-13	7,269,800	34.84	35.19	34.52	34.84	00:00:00
2012-07-16	7,061,300	35.06	35.10	34.47	34.87	00:00:00
2012-07-17	6,819,800	34.81	34.95	33.97	34.65	00:00:00
2012-07-18	7,312,500	34.41	34.72	33.95	34.31	00:00:00
2012-07-19	8,502,000	34.74	35.23	34.43	34.77	00:00:00
2012-07-20	6,510,600	34.74	35.04	34.43	34.57	00:00:00
2012-07-23	6,883,500	34.02	34.07	33.51	33.61	00:00:00
2012-07-24	9,097,100	34.13	34.13	32.88	33.11	00:00:00
2012-07-25	9,067,400	33.77	34.47	33.34	33.93	00:00:00
2012-07-26	26,770,400	31.57	33.06	31.00	32.73	00:00:00
2012-07-27	13,232,700	32.96	32.98	31.84	32.35	00:00:00
2012-07-30	8,386,500	32.45	33.18	32.33	33.06	00:00:00
2012-07-31	7,348,400	33.21	33.50	32.73	32.88	00:00:00
2012-08-01	8,706,100	32.77	33.19	31.48	32.47	00:00:00
2012-08-02	8,077,900	32.36	33.03	32.00	32.14	00:00:00
2012-08-03	8,165,300	32.74	32.99	32.44	32.75	00:00:00
2012-08-06	5,608,800	33.05	33.84	32.85	33.36	00:00:00
2012-08-07	7,383,800	33.71	34.16	33.53	34.03	00:00:00
2012-08-08	6,871,500	34.25	34.71	33.69	33.78	00:00:00
2012-08-09	4,781,800	34.03	34.36	33.65	34.14	00:00:00
2012-08-10	7,727,900	34.19	34.61	33.85	34.59	00:00:00
2012-08-13	6,443,200	34.88	35.16	34.10	34.22	00:00:00
2012-08-14	4,530,100	34.03	34.45	33.92	34.14	00:00:00
2012-08-15	5,302,300	34.14	34.74	33.98	34.69	00:00:00
2012-08-16	9,544,200	35.05	36.10	34.94	36.07	00:00:00
2012-08-17	7,272,600	36.23	36.41	35.50	35.98	00:00:00
2012-08-20	6,430,900	36.11	36.52	35.70	36.44	00:00:00
2012-08-21	10,330,600	37.30	37.80	36.75	36.90	00:00:00
2012-08-22	8,992,700	37.01	37.70	36.37	37.63	00:00:00
2012-08-23	13,793,300	38.07	38.30	37.55	38.04	00:00:00
2012-08-24	6,606,400	37.94	38.22	37.61	37.78	00:00:00
2012-08-27	5,016,800	37.81	37.97	37.37	37.48	00:00:00
2012-08-28	6,615,000	37.66	38.15	37.56	37.73	00:00:00
2012-08-29	6,792,200	37.67	37.67	36.91	37.08	00:00:00
2012-08-30	5,499,100	37.04	37.39	36.80	37.09	00:00:00
2012-08-31	10,514,100	37.42	38.68	37.15	38.52	00:00:00
2012-09-04	6,168,000	38.68	38.74	37.95	38.25	00:00:00
2012-09-05	5,935,000	38.24	38.30	37.25	38.09	00:00:00
2012-09-06	8,160,600	38.62	39.00	38.17	39.00	00:00:00
2012-09-07	10,265,500	39.97	40.48	39.67	40.16	00:00:00
2012-09-10	5,706,900	40.09	40.28	39.31	39.38	00:00:00
2012-09-11	6,052,600	39.84	40.00	39.26	39.46	00:00:00
2012-09-12	8,799,400	39.84	39.88	38.64	39.71	00:00:00
2012-09-13	14,618,700	39.70	41.67	38.97	41.63	00:00:00
2012-09-14	12,663,200	42.23	42.75	42.09	42.38	00:00:00
2012-09-17	9,018,000	42.49	42.76	41.58	42.17	00:00:00
2012-09-18	11,608,400	41.96	42.29	41.67	42.05	00:00:00
2012-09-19	9,207,000	42.35	42.94	42.08	42.74	00:00:00
2012-09-20	7,936,700	42.25	42.48	41.89	42.46	00:00:00
2012-09-21	13,202,200	42.95	43.19	42.35	42.86	00:00:00
2012-09-24	9,036,300	42.18	42.50	41.25	41.31	00:00:00
2012-09-25	8,609,600	41.99	42.28	40.93	40.95	00:00:00
2012-09-26	9,403,600	40.28	41.16	39.90	40.95	00:00:00
2012-09-27	7,796,400	41.38	41.86	41.02	41.86	00:00:00
2012-09-28	8,178,000	41.62	41.91	41.23	41.76	00:00:00
2012-10-01	5,361,100	42.21	42.54	41.76	41.90	00:00:00
2012-10-02	4,792,600	42.07	42.13	41.33	41.62	00:00:00
2012-10-03	4,875,900	41.70	41.89	41.01	41.11	00:00:00
2012-10-04	8,129,700	41.65	42.19	41.42	42.19	00:00:00
2012-10-05	6,283,000	41.97	42.46	41.78	42.00	00:00:00
2012-10-08	3,337,700	41.53	41.70	41.06	41.37	00:00:00
2012-10-09	5,573,600	41.59	41.60	40.48	40.49	00:00:00
2012-10-10	6,559,900	40.06	40.95	40.03	40.15	00:00:00
2012-10-11	5,808,800	40.29	40.41	39.87	39.91	00:00:00
2012-10-12	7,044,800	39.83	39.88	38.89	39.02	00:00:00
2012-10-15	7,465,100	38.74	38.86	38.28	38.84	00:00:00
2012-10-16	7,363,700	39.32	39.90	39.00	39.81	00:00:00
2012-10-17	6,250,500	39.77	40.31	39.22	39.94	00:00:00
2012-10-18	6,597,700	39.46	39.68	38.85	38.92	00:00:00
2012-10-19	10,262,700	38.92	39.10	38.24	38.78	00:00:00
2012-10-22	6,594,900	38.63	39.43	38.53	39.30	00:00:00
2012-10-23	6,896,000	38.67	39.09	38.37	38.91	00:00:00
2012-10-24	7,328,800	39.24	39.27	38.33	38.47	00:00:00
2012-10-25	5,763,800	39.21	39.63	39.07	39.49	00:00:00
2012-10-26	5,249,600	39.67	39.68	39.13	39.18	00:00:00
2012-10-31	8,440,300	40.30	40.80	39.95	40.50	00:00:00
2012-11-01	22,771,100	37.49	38.00	36.56	36.70	00:00:00
2012-11-02	15,241,100	36.34	36.34	35.37	35.38	00:00:00
2012-11-05	9,632,900	35.74	35.92	35.08	35.08	00:00:00
2012-11-06	9,856,900	35.59	36.07	35.17	35.56	00:00:00
2012-11-07	10,688,900	36.08	36.40	35.07	36.26	00:00:00
2012-11-08	8,223,200	36.29	36.83	35.83	36.50	00:00:00
2012-11-09	5,835,400	36.90	36.91	36.02	36.07	00:00:00
2012-11-12	4,542,200	36.07	36.35	35.56	35.88	00:00:00
2012-11-13	6,144,400	35.36	35.67	35.25	35.29	00:00:00
2012-11-14	10,496,200	35.26	35.33	33.81	33.93	00:00:00
2012-11-15	11,104,800	33.99	34.04	33.03	33.27	00:00:00
2012-11-16	9,821,300	33.18	34.02	32.87	33.72	00:00:00
2012-11-19	6,518,400	34.25	34.54	34.13	34.30	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 > >>