|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-11-19 | 6,518,400 | 34.25 | 34.54 | 34.13 | 34.30 | 00:00:00 | 2012-11-20 | 6,172,000 | 34.31 | 34.60 | 34.01 | 34.29 | 00:00:00 | 2012-11-21 | 4,944,600 | 34.20 | 34.86 | 34.08 | 34.79 | 00:00:00 | 2012-11-23 | 5,130,500 | 35.06 | 35.65 | 34.66 | 35.54 | 00:00:00 | 2012-11-26 | 6,265,100 | 35.49 | 35.50 | 34.72 | 35.26 | 00:00:00 | 2012-11-27 | 5,931,600 | 35.20 | 35.30 | 34.51 | 34.54 | 00:00:00 | 2012-11-28 | 8,176,500 | 33.79 | 34.84 | 33.55 | 34.83 | 00:00:00 | 2012-11-29 | 5,496,700 | 35.13 | 35.27 | 34.60 | 34.90 | 00:00:00 | 2012-11-30 | 6,130,500 | 34.76 | 35.07 | 34.13 | 34.53 | 00:00:00 | 2012-12-03 | 10,200,700 | 34.62 | 34.67 | 33.66 | 33.71 | 00:00:00 | 2012-12-04 | 8,307,600 | 33.34 | 34.47 | 33.25 | 34.19 | 00:00:00 | 2012-12-05 | 8,778,200 | 34.22 | 34.22 | 33.33 | 33.40 | 00:00:00 | 2012-12-06 | 7,115,800 | 33.41 | 33.91 | 33.20 | 33.43 | 00:00:00 | 2012-12-07 | 5,729,800 | 33.68 | 33.88 | 33.45 | 33.60 | 00:00:00 | 2012-12-10 | 5,041,800 | 33.83 | 34.31 | 33.80 | 34.19 | 00:00:00 | 2012-12-11 | 4,772,700 | 34.17 | 34.42 | 34.00 | 34.01 | 00:00:00 | 2012-12-12 | 8,409,000 | 34.43 | 35.53 | 34.33 | 35.12 | 00:00:00 | 2012-12-13 | 6,551,900 | 34.56 | 34.77 | 34.04 | 34.37 | 00:00:00 | 2012-12-14 | 5,191,900 | 34.29 | 34.48 | 33.95 | 34.23 | 00:00:00 | 2012-12-17 | 4,435,800 | 34.25 | 34.56 | 34.01 | 34.49 | 00:00:00 | 2012-12-18 | 7,317,700 | 34.46 | 34.49 | 33.66 | 33.97 | 00:00:00 | 2012-12-19 | 6,038,000 | 33.92 | 34.06 | 33.50 | 33.81 | 00:00:00 | 2012-12-20 | 10,203,200 | 33.50 | 33.68 | 32.81 | 33.64 | 00:00:00 | 2012-12-21 | 12,908,600 | 33.65 | 33.93 | 33.29 | 33.38 | 00:00:00 | 2012-12-24 | 3,622,500 | 33.38 | 33.80 | 33.25 | 33.75 | 00:00:00 | 2012-12-26 | 4,801,200 | 33.82 | 34.38 | 33.80 | 34.10 | 00:00:00 | 2012-12-27 | 7,162,200 | 33.73 | 34.69 | 33.71 | 34.26 | 00:00:00 | 2012-12-28 | 4,054,500 | 34.25 | 34.43 | 34.01 | 34.01 | 00:00:00 | 2012-12-31 | 8,321,500 | 34.04 | 35.18 | 34.00 | 35.01 | 00:00:00 | 2013-01-02 | 7,048,000 | 35.92 | 36.08 | 35.38 | 35.53 | 00:00:00 | 2013-01-03 | 6,611,600 | 35.47 | 35.55 | 34.32 | 34.45 | 00:00:00 | 2013-01-04 | 6,942,400 | 34.06 | 34.70 | 33.94 | 34.60 | 00:00:00 | 2013-01-07 | 6,081,800 | 34.34 | 34.45 | 33.99 | 34.09 | 00:00:00 | 2013-01-08 | 9,684,000 | 34.04 | 34.06 | 33.32 | 33.51 | 00:00:00 | 2013-01-09 | 7,252,400 | 33.56 | 33.72 | 33.31 | 33.61 | 00:00:00 | 2013-01-10 | 8,636,000 | 33.97 | 34.66 | 33.91 | 34.50 | 00:00:00 | 2013-01-11 | 8,236,700 | 34.49 | 34.51 | 34.02 | 34.25 | 00:00:00 | 2013-01-14 | 6,118,000 | 34.42 | 34.62 | 34.09 | 34.18 | 00:00:00 | 2013-01-15 | 8,214,800 | 34.45 | 35.06 | 34.15 | 34.59 | 00:00:00 | 2013-01-16 | 8,229,800 | 34.43 | 34.46 | 34.03 | 34.14 | 00:00:00 | 2013-01-17 | 8,865,800 | 33.96 | 34.36 | 33.51 | 34.08 | 00:00:00 | 2013-01-18 | 5,363,500 | 34.12 | 34.21 | 33.95 | 34.04 | 00:00:00 | 2013-01-22 | 7,821,200 | 34.18 | 34.96 | 34.01 | 34.81 | 00:00:00 | 2013-01-23 | 7,735,055 | 34.90 | 34.99 | 34.08 | 34.08 | 00:00:00 | 2013-01-24 | 11,803,400 | 33.91 | 33.94 | 33.28 | 33.29 | 00:00:00 | 2013-01-25 | 10,347,400 | 33.15 | 33.18 | 32.68 | 32.81 | 00:00:00 | 2013-01-28 | 7,137,599 | 32.87 | 32.89 | 32.44 | 32.55 | 00:00:00 | 2013-01-29 | 11,984,438 | 32.87 | 33.05 | 32.49 | 32.83 | 00:00:00 | 2013-01-30 | 11,880,297 | 33.21 | 33.36 | 32.31 | 32.39 | 00:00:00 | 2013-01-31 | 8,958,153 | 32.20 | 32.22 | 31.81 | 31.92 | 00:00:00 | 2013-02-01 | 12,794,565 | 32.27 | 32.40 | 31.77 | 32.20 | 00:00:00 | 2013-02-04 | 12,808,800 | 32.06 | 32.73 | 32.00 | 32.35 | 00:00:00 | 2013-02-05 | 6,547,610 | 32.60 | 32.79 | 32.31 | 32.52 | 00:00:00 | 2013-02-06 | 5,727,376 | 32.52 | 33.01 | 32.41 | 32.76 | 00:00:00 | 2013-02-07 | 5,912,700 | 32.58 | 33.05 | 32.42 | 32.73 | 00:00:00 | 2013-02-08 | 3,710,300 | 32.73 | 32.94 | 32.57 | 32.72 | 00:00:00 | 2013-02-11 | 5,703,450 | 32.35 | 32.41 | 32.07 | 32.30 | 00:00:00 | 2013-02-12 | 7,647,641 | 32.05 | 32.50 | 31.84 | 32.49 | 00:00:00 | 2013-02-13 | 13,872,310 | 32.36 | 32.58 | 31.58 | 31.59 | 00:00:00 | 2013-02-14 | 25,045,169 | 31.92 | 33.36 | 31.92 | 32.41 | 00:00:00 | 2013-02-15 | 15,273,189 | 32.04 | 32.12 | 31.36 | 31.63 | 00:00:00 | 2013-02-19 | 11,709,500 | 31.50 | 31.73 | 30.90 | 31.51 | 00:00:00 | 2013-02-20 | 16,654,155 | 30.99 | 31.32 | 30.23 | 30.27 | 00:00:00 | 2013-02-21 | 11,462,000 | 30.32 | 30.77 | 30.20 | 30.39 | 00:00:00 | 2013-02-22 | 5,848,900 | 30.34 | 30.64 | 30.14 | 30.49 | 00:00:00 | 2013-02-25 | 10,254,986 | 30.77 | 31.44 | 30.56 | 30.99 | 00:00:00 | 2013-02-26 | 11,582,984 | 30.88 | 31.60 | 30.59 | 31.26 | 00:00:00 | 2013-02-27 | 10,040,159 | 31.12 | 31.22 | 30.62 | 30.91 | 00:00:00 | 2013-02-28 | 9,116,725 | 30.77 | 30.77 | 30.15 | 30.24 | 00:00:00 | 2013-03-01 | 17,465,516 | 30.41 | 30.46 | 29.33 | 29.40 | 00:00:00 | 2013-03-04 | 12,899,472 | 29.33 | 29.45 | 28.51 | 28.65 | 00:00:00 | 2013-03-05 | 9,098,400 | 28.94 | 29.09 | 28.50 | 28.52 | 00:00:00 | 2013-03-06 | 14,215,400 | 28.49 | 29.70 | 28.31 | 29.69 | 00:00:00 | 2013-03-07 | 9,963,000 | 29.76 | 30.10 | 28.93 | 29.05 | 00:00:00 | 2013-03-08 | 10,616,900 | 28.88 | 29.44 | 28.59 | 28.91 | 00:00:00 | 2013-03-11 | 7,131,846 | 28.91 | 29.08 | 28.51 | 28.88 | 00:00:00 | 2013-03-12 | 11,406,649 | 29.29 | 29.59 | 29.14 | 29.18 | 00:00:00 | 2013-03-13 | 10,000,576 | 29.24 | 29.39 | 28.45 | 28.56 | 00:00:00 | 2013-03-14 | 9,625,269 | 28.43 | 28.91 | 28.41 | 28.59 | 00:00:00 | 2013-03-15 | 13,490,848 | 28.60 | 28.87 | 28.51 | 28.62 | 00:00:00 | 2013-03-18 | 6,933,886 | 29.09 | 29.34 | 28.82 | 28.87 | 00:00:00 | 2013-03-19 | 9,393,800 | 28.85 | 29.16 | 28.68 | 28.84 | 00:00:00 | 2013-03-20 | 6,082,600 | 28.91 | 29.05 | 28.67 | 28.81 | 00:00:00 | 2013-03-21 | 10,421,557 | 29.05 | 29.84 | 28.93 | 29.61 | 00:00:00 | 2013-03-22 | 7,229,294 | 29.52 | 29.70 | 29.17 | 29.38 | 00:00:00 | 2013-03-25 | 6,442,100 | 29.23 | 29.45 | 28.86 | 29.01 | 00:00:00 | 2013-03-26 | 6,098,504 | 28.99 | 29.05 | 28.69 | 28.82 | 00:00:00 | 2013-03-27 | 11,632,746 | 28.75 | 29.48 | 28.65 | 29.37 | 00:00:00 | 2013-03-28 | 4,946,192 | 29.21 | 29.46 | 29.02 | 29.40 | 00:00:00 | 2013-04-01 | 5,668,494 | 29.32 | 29.39 | 28.94 | 29.02 | 00:00:00 | 2013-04-02 | 8,806,790 | 28.77 | 28.83 | 28.27 | 28.29 | 00:00:00 | 2013-04-03 | 23,498,245 | 28.20 | 28.47 | 26.54 | 26.70 | 00:00:00 | 2013-04-04 | 15,828,863 | 26.47 | 27.43 | 26.15 | 27.01 | 00:00:00 | 2013-04-05 | 14,650,553 | 27.29 | 27.43 | 26.30 | 26.69 | 00:00:00 | 2013-04-08 | 9,406,533 | 26.61 | 26.77 | 26.15 | 26.33 | 00:00:00 | 2013-04-09 | 12,111,189 | 26.43 | 27.25 | 26.36 | 26.69 | 00:00:00 | 2013-04-10 | 40,068,815 | 25.97 | 26.02 | 24.26 | 24.46 | 00:00:00 | 2013-04-11 | 22,332,743 | 24.63 | 25.10 | 24.30 | 24.73 | 00:00:00 | 2013-04-12 | 39,112,653 | 24.16 | 24.17 | 22.58 | 22.62 | 00:00:00 | 2013-04-15 | 58,904,341 | 21.26 | 21.31 | 19.65 | 19.78 | 00:00:00 | 2013-04-16 | 42,629,000 | 20.76 | 20.76 | 18.64 | 18.86 | 00:00:00 | 2013-04-17 | 55,669,100 | 18.85 | 19.11 | 17.51 | 17.65 | 00:00:00 | 2013-04-18 | 39,917,000 | 18.00 | 18.25 | 17.59 | 17.98 | 00:00:00 | 2013-04-19 | 30,542,100 | 18.51 | 18.92 | 17.76 | 18.17 | 00:00:00 | 2013-04-22 | 24,289,400 | 18.81 | 18.81 | 17.60 | 18.01 | 00:00:00 | 2013-04-23 | 21,382,224 | 17.83 | 18.03 | 17.53 | 17.59 | 00:00:00 | 2013-04-24 | 30,295,381 | 18.34 | 19.10 | 17.95 | 18.91 | 00:00:00 | 2013-04-25 | 29,357,161 | 19.50 | 19.70 | 19.00 | 19.06 | 00:00:00 | 2013-04-26 | 24,556,885 | 19.23 | 19.32 | 18.30 | 18.55 | 00:00:00 | 2013-04-29 | 16,589,578 | 18.98 | 19.35 | 18.81 | 19.26 | 00:00:00 | 2013-04-30 | 18,086,900 | 19.36 | 19.71 | 18.91 | 19.71 | 00:00:00 | 2013-05-01 | 23,535,200 | 19.22 | 19.52 | 18.93 | 19.21 | 00:00:00 | 2013-05-02 | 14,976,904 | 19.60 | 19.75 | 19.15 | 19.54 | 00:00:00 | 2013-05-03 | 18,835,765 | 19.81 | 20.10 | 19.63 | 20.00 | 00:00:00 | 2013-05-06 | 19,847,089 | 20.35 | 20.48 | 20.15 | 20.35 | 00:00:00 | 2013-05-07 | 21,531,179 | 20.06 | 20.10 | 19.53 | 19.74 | 00:00:00 | 2013-05-08 | 25,702,146 | 20.11 | 21.49 | 20.10 | 21.41 | 00:00:00 | 2013-05-09 | 20,005,954 | 21.11 | 21.70 | 20.77 | 20.91 | 00:00:00 | 2013-05-10 | 15,005,866 | 20.41 | 20.88 | 20.10 | 20.88 | 00:00:00 | 2013-05-13 | 11,611,196 | 20.58 | 20.67 | 20.23 | 20.30 | 00:00:00 | 2013-05-14 | 11,597,375 | 20.17 | 20.67 | 20.03 | 20.50 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|