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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-11-01	74,458,200	18.16	18.46	17.87	18.01	00:00:00
2013-11-04	23,573,300	18.18	18.34	17.94	18.31	00:00:00
2013-11-05	16,474,176	18.22	18.30	18.09	18.28	00:00:00
2013-11-06	32,913,651	18.29	18.35	18.21	18.34	00:00:00
2013-11-07	29,808,143	18.17	18.35	18.10	18.18	00:00:00
2013-11-08	20,869,894	18.00	18.25	17.59	18.22	00:00:00
2013-11-11	16,576,946	18.02	18.26	17.86	18.19	00:00:00
2013-11-12	14,658,019	18.15	18.25	17.94	18.03	00:00:00
2013-11-13	13,847,832	18.14	18.19	18.01	18.10	00:00:00
2013-11-14	21,292,858	18.18	18.22	18.00	18.11	00:00:00
2013-11-15	16,064,802	18.15	18.19	18.07	18.07	00:00:00
2013-11-18	16,396,428	18.04	18.05	17.58	17.67	00:00:00
2013-11-19	11,678,054	17.75	17.90	17.65	17.83	00:00:00
2013-11-20	25,133,214	17.60	17.78	16.96	17.18	00:00:00
2013-11-21	25,783,708	17.02	17.12	16.57	16.85	00:00:00
2013-11-22	19,916,136	16.93	17.18	16.35	16.38	00:00:00
2013-11-25	27,837,945	16.20	16.68	15.90	16.39	00:00:00
2013-11-26	14,120,400	16.18	16.38	16.02	16.21	00:00:00
2013-11-27	11,241,767	16.45	16.60	16.19	16.36	00:00:00
2013-11-29	5,895,800	16.58	16.67	16.44	16.49	00:00:00
2013-12-02	19,954,800	16.25	16.48	15.53	15.54	00:00:00
2013-12-03	16,259,201	15.52	15.81	15.42	15.51	00:00:00
2013-12-04	26,336,655	15.61	15.85	15.26	15.68	00:00:00
2013-12-05	16,348,348	15.47	15.82	15.32	15.43	00:00:00
2013-12-06	13,779,406	15.49	15.68	15.35	15.40	00:00:00
2013-12-09	17,576,900	15.63	16.16	15.61	16.00	00:00:00
2013-12-10	21,759,634	16.55	17.00	16.51	16.87	00:00:00
2013-12-11	15,882,600	16.85	16.88	16.32	16.38	00:00:00
2013-12-12	15,293,800	15.95	16.51	15.94	16.46	00:00:00
2013-12-13	15,426,675	16.64	16.98	16.51	16.74	00:00:00
2013-12-16	15,140,300	16.81	17.23	16.62	17.05	00:00:00
2013-12-17	15,641,107	16.99	17.24	16.87	17.20	00:00:00
2013-12-18	22,478,502	17.19	17.38	16.89	16.91	00:00:00
2013-12-19	17,758,400	16.50	16.82	16.44	16.58	00:00:00
2013-12-20	27,787,900	16.71	16.84	16.55	16.58	00:00:00
2013-12-23	11,582,906	16.68	16.74	16.36	16.67	00:00:00
2013-12-24	9,338,001	16.72	17.34	16.71	17.29	00:00:00
2013-12-26	9,427,900	17.41	17.63	17.13	17.29	00:00:00
2013-12-27	7,354,056	17.39	17.47	17.26	17.46	00:00:00
2013-12-30	12,358,400	17.32	17.60	17.08	17.11	00:00:00
2013-12-31	13,362,600	16.98	17.65	16.90	17.63	00:00:00
2014-01-02	17,503,697	17.96	18.35	17.91	18.31	00:00:00
2014-01-03	13,974,300	18.43	18.52	18.08	18.15	00:00:00
2014-01-06	11,622,763	18.45	18.56	18.17	18.35	00:00:00
2014-01-07	10,197,600	18.19	18.30	17.95	18.27	00:00:00
2014-01-08	13,334,700	18.11	18.11	17.78	17.96	00:00:00
2014-01-09	10,551,326	17.91	17.94	17.68	17.74	00:00:00
2014-01-10	15,440,268	18.02	18.40	17.91	18.18	00:00:00
2014-01-13	13,295,214	18.13	18.20	17.69	18.17	00:00:00
2014-01-14	12,127,200	18.09	18.27	17.69	17.80	00:00:00
2014-01-15	8,504,400	17.64	18.13	17.58	18.04	00:00:00
2014-01-16	8,824,300	18.19	18.30	17.95	18.21	00:00:00
2014-01-17	19,137,300	18.45	18.90	18.45	18.77	00:00:00
2014-01-21	18,194,186	18.76	19.30	18.62	19.25	00:00:00
2014-01-22	11,668,400	19.00	19.00	18.67	18.80	00:00:00
2014-01-23	18,033,900	19.09	19.60	19.08	19.31	00:00:00
2014-01-24	22,939,591	19.46	19.95	18.71	19.03	00:00:00
2014-01-27	13,700,000	18.87	18.93	18.47	18.53	00:00:00
2014-01-28	11,757,372	18.62	18.88	18.49	18.80	00:00:00
2014-01-29	20,794,290	19.11	19.60	19.07	19.52	00:00:00
2014-01-30	17,025,000	18.85	19.37	18.75	19.22	00:00:00
2014-01-31	16,130,300	19.33	19.57	19.06	19.28	00:00:00
2014-02-03	17,400,468	19.48	19.76	19.28	19.30	00:00:00
2014-02-04	13,351,500	19.17	19.30	19.01	19.15	00:00:00
2014-02-05	14,268,100	19.21	19.32	18.54	18.56	00:00:00
2014-02-06	7,316,255	18.67	18.80	18.34	18.50	00:00:00
2014-02-07	10,389,300	18.60	18.99	18.55	18.89	00:00:00
2014-02-10	10,779,747	19.13	19.41	19.10	19.28	00:00:00
2014-02-11	13,502,802	19.43	19.72	19.28	19.57	00:00:00
2014-02-12	18,612,527	19.65	19.69	18.81	18.97	00:00:00
2014-02-13	21,829,042	19.17	20.22	19.13	20.09	00:00:00
2014-02-14	19,749,543	20.50	20.74	20.08	20.34	00:00:00
2014-02-18	13,902,001	20.83	20.84	20.16	20.36	00:00:00
2014-02-19	14,073,143	20.32	20.66	19.68	19.77	00:00:00
2014-02-20	19,679,495	20.18	21.03	19.81	20.98	00:00:00
2014-02-21	13,891,852	20.98	21.21	20.74	20.95	00:00:00
2014-02-24	15,749,977	21.24	21.38	20.98	21.23	00:00:00
2014-02-25	12,263,934	21.20	21.45	21.02	21.08	00:00:00
2014-02-26	13,266,082	20.92	21.07	20.48	20.79	00:00:00
2014-02-27	11,472,100	20.78	21.11	20.52	20.70	00:00:00
2014-02-28	12,270,100	20.72	20.80	20.30	20.38	00:00:00
2014-03-03	11,818,480	20.94	21.02	20.44	20.50	00:00:00
2014-03-04	9,318,100	20.36	20.60	20.21	20.36	00:00:00
2014-03-05	10,306,100	20.42	20.66	20.13	20.38	00:00:00
2014-03-06	10,919,640	20.52	20.57	20.23	20.35	00:00:00
2014-03-07	11,147,718	19.88	20.09	19.71	19.91	00:00:00
2014-03-10	7,744,429	19.92	19.93	19.58	19.75	00:00:00
2014-03-11	10,478,088	19.86	20.01	19.74	19.82	00:00:00
2014-03-12	10,094,745	20.11	20.38	20.04	20.34	00:00:00
2014-03-13	12,390,210	20.36	20.86	20.22	20.79	00:00:00
2014-03-14	12,193,983	21.00	21.10	20.65	20.91	00:00:00
2014-03-17	10,728,674	20.78	20.89	20.44	20.45	00:00:00
2014-03-18	11,402,624	19.97	20.38	19.96	20.22	00:00:00
2014-03-19	13,300,033	19.90	20.01	19.33	19.39	00:00:00
2014-03-20	9,341,010	19.19	19.63	19.10	19.42	00:00:00
2014-03-21	16,055,209	19.69	19.70	19.17	19.40	00:00:00
2014-03-24	15,150,283	19.15	19.20	18.35	18.53	00:00:00
2014-03-25	8,652,727	18.62	18.80	18.38	18.52	00:00:00
2014-03-26	15,661,574	18.51	18.63	17.84	17.88	00:00:00
2014-03-27	12,531,297	17.83	18.24	17.72	18.08	00:00:00
2014-03-28	12,542,476	18.01	18.46	17.80	18.30	00:00:00
2014-03-31	10,144,617	18.18	18.29	17.75	17.83	00:00:00
2014-04-01	8,010,733	17.93	18.09	17.74	17.89	00:00:00
2014-04-02	14,418,000	18.25	18.76	18.25	18.62	00:00:00
2014-04-03	10,580,300	18.45	18.46	18.16	18.35	00:00:00
2014-04-04	9,431,800	18.89	19.01	18.38	18.48	00:00:00
2014-04-07	6,475,656	18.40	18.62	18.22	18.35	00:00:00
2014-04-08	7,522,842	18.70	18.85	18.55	18.79	00:00:00
2014-04-09	10,037,028	18.57	19.22	18.50	18.93	00:00:00
2014-04-10	9,889,908	19.09	19.17	18.69	18.79	00:00:00
2014-04-11	8,482,340	18.80	19.15	18.58	18.62	00:00:00
2014-04-14	11,703,850	18.84	19.00	18.73	18.83	00:00:00
2014-04-15	10,447,939	18.23	18.61	18.09	18.54	00:00:00
2014-04-16	7,649,299	18.52	18.58	18.21	18.32	00:00:00
2014-04-17	8,633,625	18.39	18.44	17.95	17.98	00:00:00
2014-04-21	25,653,200	17.90	18.03	17.17	17.28	00:00:00
2014-04-22	18,948,459	17.52	17.63	17.36	17.55	00:00:00
2014-04-23	12,327,036	17.63	18.00	17.46	17.81	00:00:00
2014-04-24	13,355,357	17.60	17.90	17.40	17.47	00:00:00
2014-04-25	10,665,493	17.63	17.90	17.53	17.89	00:00:00
2014-04-28	14,423,706	17.88	17.90	17.27	17.33	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 > >>