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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-14	11,597,375	20.17	20.67	20.03	20.50	00:00:00
2013-05-15	23,812,269	20.15	20.38	19.32	19.44	00:00:00
2013-05-16	19,656,618	18.98	19.64	18.64	19.26	00:00:00
2013-05-17	20,582,065	19.13	19.20	18.47	18.58	00:00:00
2013-05-20	18,286,102	18.66	20.03	18.51	19.93	00:00:00
2013-05-21	19,837,688	19.25	19.76	19.07	19.37	00:00:00
2013-05-22	24,388,610	19.84	20.25	19.19	19.50	00:00:00
2013-05-23	12,399,400	19.89	19.94	19.38	19.55	00:00:00
2013-05-24	12,432,800	19.56	19.79	18.86	19.16	00:00:00
2013-05-28	15,373,200	19.27	19.63	18.89	19.15	00:00:00
2013-05-29	16,590,600	19.16	19.86	19.05	19.82	00:00:00
2013-05-30	29,740,000	20.33	21.35	20.32	21.29	00:00:00
2013-05-31	22,924,300	20.95	21.63	20.83	21.12	00:00:00
2013-06-03	14,017,199	21.31	21.68	21.19	21.40	00:00:00
2013-06-04	14,235,700	20.95	21.01	20.36	20.87	00:00:00
2013-06-05	11,856,900	20.93	21.43	20.75	21.00	00:00:00
2013-06-06	13,879,700	20.94	21.45	20.81	21.13	00:00:00
2013-06-07	13,200,800	20.70	20.72	20.02	20.25	00:00:00
2013-06-10	8,690,952	20.11	20.53	19.80	20.40	00:00:00
2013-06-11	11,571,700	19.93	20.24	19.61	19.65	00:00:00
2013-06-12	11,928,600	19.75	20.33	19.61	19.77	00:00:00
2013-06-13	14,191,326	19.60	19.83	19.21	19.81	00:00:00
2013-06-14	9,362,303	19.97	20.00	19.46	19.50	00:00:00
2013-06-17	8,120,131	19.54	19.73	19.31	19.42	00:00:00
2013-06-18	13,483,023	19.30	19.34	18.74	18.90	00:00:00
2013-06-19	19,929,082	18.94	19.14	17.92	18.01	00:00:00
2013-06-20	32,613,961	17.21	17.24	16.31	16.60	00:00:00
2013-06-21	24,956,789	16.77	16.99	16.16	16.89	00:00:00
2013-06-24	31,081,052	16.53	17.21	15.71	16.57	00:00:00
2013-06-25	19,454,676	16.44	16.57	15.95	16.11	00:00:00
2013-06-26	35,429,656	15.47	15.52	14.75	14.78	00:00:00
2013-06-27	30,685,099	15.03	15.30	14.78	14.87	00:00:00
2013-06-28	31,003,724	14.73	15.92	14.67	15.74	00:00:00
2013-07-01	29,417,400	15.89	16.15	15.08	15.25	00:00:00
2013-07-02	26,995,700	15.25	15.25	14.33	14.51	00:00:00
2013-07-03	16,300,000	14.62	14.93	14.47	14.69	00:00:00
2013-07-05	29,391,000	14.25	14.30	13.43	13.76	00:00:00
2013-07-08	20,887,665	14.03	14.21	13.73	13.79	00:00:00
2013-07-09	17,912,106	14.12	14.36	13.85	13.91	00:00:00
2013-07-10	16,680,881	14.03	14.25	13.79	14.00	00:00:00
2013-07-11	24,125,148	14.82	15.27	14.75	15.22	00:00:00
2013-07-12	14,130,252	15.07	15.15	14.79	14.94	00:00:00
2013-07-15	14,306,900	15.22	15.35	14.92	15.06	00:00:00
2013-07-16	20,721,533	15.20	16.09	15.17	16.02	00:00:00
2013-07-17	20,610,309	16.17	16.31	15.67	15.70	00:00:00
2013-07-18	12,649,790	15.90	15.99	15.61	15.74	00:00:00
2013-07-19	16,155,119	15.89	16.57	15.80	16.54	00:00:00
2013-07-22	26,047,921	17.34	17.86	17.24	17.56	00:00:00
2013-07-23	20,741,207	17.58	18.15	17.37	18.10	00:00:00
2013-07-24	23,097,228	18.00	18.06	16.84	17.17	00:00:00
2013-07-25	13,205,618	17.19	17.81	17.03	17.51	00:00:00
2013-07-26	13,327,573	17.36	17.82	17.17	17.82	00:00:00
2013-07-29	11,063,625	17.82	17.84	17.44	17.55	00:00:00
2013-07-30	14,006,300	17.47	17.54	17.13	17.20	00:00:00
2013-07-31	19,591,700	17.12	17.53	16.62	16.97	00:00:00
2013-08-01	18,666,821	17.34	17.43	16.80	16.81	00:00:00
2013-08-02	16,380,709	16.74	17.45	16.63	16.68	00:00:00
2013-08-05	11,899,700	16.67	16.82	16.35	16.39	00:00:00
2013-08-06	14,259,200	16.16	16.19	15.63	15.65	00:00:00
2013-08-07	11,890,100	15.56	15.96	15.53	15.55	00:00:00
2013-08-08	26,156,612	15.83	17.14	15.81	17.10	00:00:00
2013-08-09	18,484,143	17.06	17.72	16.79	17.42	00:00:00
2013-08-12	22,492,302	18.10	18.44	18.08	18.21	00:00:00
2013-08-13	15,047,843	18.03	18.27	17.60	17.80	00:00:00
2013-08-14	19,856,887	17.98	18.86	17.90	18.73	00:00:00
2013-08-15	30,551,670	18.49	19.88	18.37	19.81	00:00:00
2013-08-16	22,411,652	19.99	20.25	19.10	19.33	00:00:00
2013-08-19	16,903,800	19.42	19.61	19.03	19.23	00:00:00
2013-08-20	14,314,600	19.10	19.94	19.06	19.77	00:00:00
2013-08-21	18,437,500	19.63	19.85	19.06	19.07	00:00:00
2013-08-22	12,628,959	19.49	19.85	19.32	19.56	00:00:00
2013-08-23	18,040,689	19.54	20.30	19.38	20.07	00:00:00
2013-08-26	16,658,290	20.30	20.63	20.07	20.43	00:00:00
2013-08-27	21,775,229	20.99	21.20	19.67	19.72	00:00:00
2013-08-28	18,754,368	19.87	20.44	19.26	19.33	00:00:00
2013-08-29	17,170,200	19.21	19.89	18.87	19.69	00:00:00
2013-08-30	17,229,200	19.37	19.44	19.01	19.15	00:00:00
2013-09-03	13,563,976	19.44	19.73	19.37	19.51	00:00:00
2013-09-04	15,867,274	19.20	19.48	19.14	19.41	00:00:00
2013-09-05	13,964,763	19.27	19.35	18.84	18.91	00:00:00
2013-09-06	15,915,900	19.33	19.52	19.03	19.08	00:00:00
2013-09-09	11,958,100	19.14	19.32	19.02	19.20	00:00:00
2013-09-10	18,749,781	18.69	18.86	18.28	18.44	00:00:00
2013-09-11	12,780,651	18.48	18.65	18.24	18.64	00:00:00
2013-09-12	18,522,918	17.90	18.04	17.57	17.61	00:00:00
2013-09-13	14,578,954	17.50	17.84	17.39	17.72	00:00:00
2013-09-16	20,175,566	18.10	18.63	18.01	18.14	00:00:00
2013-09-17	13,383,995	18.43	18.49	17.95	18.33	00:00:00
2013-09-18	32,510,657	18.11	20.39	18.07	20.11	00:00:00
2013-09-19	23,338,304	20.11	20.18	19.06	19.44	00:00:00
2013-09-20	32,622,208	19.17	19.24	18.50	18.61	00:00:00
2013-09-23	14,641,879	18.56	19.00	18.29	18.35	00:00:00
2013-09-24	16,019,300	18.22	18.70	18.05	18.56	00:00:00
2013-09-25	14,006,538	18.61	19.04	18.40	18.67	00:00:00
2013-09-26	11,301,290	18.74	18.93	18.36	18.53	00:00:00
2013-09-27	11,783,641	18.75	18.98	18.44	18.53	00:00:00
2013-09-30	10,616,054	18.37	18.82	18.30	18.62	00:00:00
2013-10-01	14,123,281	18.17	18.27	17.85	18.03	00:00:00
2013-10-02	16,569,672	18.34	18.79	18.23	18.41	00:00:00
2013-10-03	11,519,400	18.33	18.49	18.05	18.10	00:00:00
2013-10-04	7,238,300	18.16	18.30	18.00	18.03	00:00:00
2013-10-07	7,740,100	18.14	18.37	18.11	18.28	00:00:00
2013-10-08	10,698,277	18.26	18.28	17.55	17.66	00:00:00
2013-10-09	12,487,919	17.56	17.89	17.18	17.67	00:00:00
2013-10-10	16,105,541	17.64	18.15	17.41	17.84	00:00:00
2013-10-11	20,541,866	17.48	17.58	17.15	17.23	00:00:00
2013-10-14	9,569,200	17.37	17.45	17.13	17.26	00:00:00
2013-10-15	15,538,100	17.18	17.80	17.13	17.78	00:00:00
2013-10-16	13,039,300	17.70	17.86	17.39	17.62	00:00:00
2013-10-17	18,348,100	18.19	18.84	18.10	18.50	00:00:00
2013-10-18	8,721,000	18.46	18.64	18.35	18.52	00:00:00
2013-10-21	8,509,257	18.66	18.97	18.64	18.95	00:00:00
2013-10-22	18,293,124	19.25	19.91	19.25	19.88	00:00:00
2013-10-23	12,051,401	19.69	19.88	19.26	19.39	00:00:00
2013-10-24	16,414,234	19.82	20.37	19.59	20.07	00:00:00
2013-10-25	12,219,927	19.99	20.20	19.64	20.14	00:00:00
2013-10-28	12,295,100	20.24	20.62	19.83	20.25	00:00:00
2013-10-29	11,609,767	20.16	20.22	19.73	19.77	00:00:00
2013-10-30	22,733,523	20.10	20.53	19.42	20.50	00:00:00
2013-10-31	24,526,700	19.93	20.19	19.27	19.39	00:00:00
2013-11-01	74,458,200	18.16	18.46	17.87	18.01	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 > >>