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
2014-04-28	14,423,706	17.88	17.90	17.27	17.33	00:00:00
2014-04-29	11,074,049	17.48	17.80	17.37	17.67	00:00:00
2014-04-30	11,828,111	17.41	17.77	17.35	17.47	00:00:00
2014-05-01	13,209,889	17.28	17.34	17.07	17.11	00:00:00
2014-05-02	12,877,932	17.19	17.48	17.05	17.40	00:00:00
2014-05-05	8,556,348	17.62	17.65	17.37	17.47	00:00:00
2014-05-06	5,175,600	17.52	17.56	17.37	17.45	00:00:00
2014-05-07	8,865,300	17.35	17.41	17.13	17.28	00:00:00
2014-05-08	6,941,300	17.29	17.36	17.05	17.17	00:00:00
2014-05-09	6,686,000	17.30	17.38	17.08	17.23	00:00:00
2014-05-12	5,840,472	17.46	17.48	17.31	17.36	00:00:00
2014-05-13	5,048,418	17.38	17.49	17.22	17.25	00:00:00
2014-05-14	7,907,469	17.43	17.60	17.37	17.40	00:00:00
2014-05-15	12,810,112	17.35	17.36	16.75	16.85	00:00:00
2014-05-16	6,935,784	16.82	16.82	16.51	16.62	00:00:00
2014-05-19	9,486,300	16.71	16.74	16.35	16.56	00:00:00
2014-05-20	6,226,000	16.46	16.74	16.45	16.66	00:00:00
2014-05-21	6,173,500	16.61	16.80	16.50	16.78	00:00:00
2014-05-22	8,594,900	16.95	16.96	16.53	16.59	00:00:00
2014-05-23	5,805,900	16.62	16.73	16.48	16.52	00:00:00
2014-05-27	12,196,830	16.36	16.36	15.89	15.94	00:00:00
2014-05-28	11,999,600	15.87	15.92	15.47	15.69	00:00:00
2014-05-29	8,912,400	15.67	16.03	15.65	15.77	00:00:00
2014-05-30	13,017,246	15.85	16.12	15.72	16.11	00:00:00
2014-06-02	7,299,800	16.07	16.11	15.83	15.90	00:00:00
2014-06-03	6,550,700	15.92	16.09	15.69	15.97	00:00:00
2014-06-04	6,477,200	16.01	16.04	15.86	15.92	00:00:00
2014-06-05	7,359,700	16.03	16.28	16.01	16.09	00:00:00
2014-06-06	6,237,300	16.17	16.20	15.81	16.05	00:00:00
2014-06-09	4,593,900	16.07	16.25	15.97	15.98	00:00:00
2014-06-10	6,352,300	16.11	16.29	16.10	16.26	00:00:00
2014-06-11	7,586,000	16.37	16.55	16.24	16.44	00:00:00
2014-06-12	8,992,700	16.55	16.80	16.52	16.75	00:00:00
2014-06-13	11,752,900	16.74	17.06	16.48	16.99	00:00:00
2014-06-16	8,808,900	17.02	17.11	16.82	16.94	00:00:00
2014-06-17	8,765,575	16.79	17.16	16.71	17.07	00:00:00
2014-06-18	8,889,300	17.05	17.41	16.88	17.40	00:00:00
2014-06-19	17,689,300	17.70	18.04	17.54	18.01	00:00:00
2014-06-20	16,428,010	17.82	18.09	17.74	17.82	00:00:00
2014-06-23	8,749,553	17.84	18.25	17.76	18.20	00:00:00
2014-06-24	9,831,673	18.23	18.32	17.62	17.74	00:00:00
2014-06-25	6,211,258	17.81	17.93	17.68	17.77	00:00:00
2014-06-26	7,946,829	17.71	18.01	17.56	18.01	00:00:00
2014-06-27	9,221,900	18.00	18.19	17.86	18.02	00:00:00
2014-06-30	7,898,600	17.93	18.34	17.84	18.30	00:00:00
2014-07-01	7,211,742	18.30	18.45	18.02	18.19	00:00:00
2014-07-02	6,742,686	18.14	18.46	18.13	18.34	00:00:00
2014-07-03	6,755,700	18.18	18.47	18.05	18.44	00:00:00
2014-07-07	12,778,500	18.21	18.34	18.02	18.31	00:00:00
2014-07-08	19,592,147	18.40	18.71	18.07	18.69	00:00:00
2014-07-09	10,934,700	18.78	19.07	18.66	18.90	00:00:00
2014-07-10	19,431,300	19.22	19.49	18.49	18.59	00:00:00
2014-07-11	13,204,300	18.70	19.30	18.50	19.29	00:00:00
2014-07-14	11,640,447	18.64	19.18	18.61	18.88	00:00:00
2014-07-15	14,481,000	18.98	19.21	18.29	18.33	00:00:00
2014-07-16	17,159,700	18.53	19.00	18.44	18.89	00:00:00
2014-07-17	2,593,042	18.94	19.20	18.78	19.18	00:00:00
2014-07-18	1,910,999	18.90	19.20	18.87	19.19	00:00:00
2014-07-21	7,395,315	19.22	19.23	18.80	19.10	00:00:00
2014-07-22	6,165,870	19.06	19.08	18.76	18.84	00:00:00
2014-07-23	7,517,248	18.83	18.93	18.71	18.74	00:00:00
2014-07-24	9,276,311	18.62	18.66	18.25	18.30	00:00:00
2014-07-25	8,675,672	18.25	18.70	18.20	18.68	00:00:00
2014-07-28	5,871,562	18.60	18.72	18.42	18.69	00:00:00
2014-07-29	3,922,213	18.68	18.78	18.53	18.59	00:00:00
2014-07-30	7,319,331	18.47	18.59	18.24	18.47	00:00:00
2014-07-31	9,039,796	18.07	18.45	18.05	18.08	00:00:00
2014-08-01	9,151,446	18.27	18.41	18.02	18.21	00:00:00
2014-08-04	6,918,475	18.20	18.32	17.87	18.05	00:00:00
2014-08-05	7,038,956	18.01	18.09	17.75	18.03	00:00:00
2014-08-06	8,441,767	18.32	18.43	18.23	18.36	00:00:00
2014-08-07	6,636,078	18.33	18.51	18.23	18.49	00:00:00
2014-08-08	8,532,663	18.67	19.00	18.56	18.69	00:00:00
2014-08-11	5,724,129	18.69	18.82	18.56	18.70	00:00:00
2014-08-12	9,049,731	19.04	19.29	19.01	19.12	00:00:00
2014-08-13	6,881,900	19.25	19.36	19.05	19.06	00:00:00
2014-08-14	9,049,700	19.04	19.29	19.01	19.12	00:00:00
2014-08-15	6,127,744	18.82	19.05	18.77	18.95	00:00:00
2014-08-18	6,010,600	18.80	19.01	18.69	19.01	00:00:00
2014-08-19	4,012,303	18.96	19.09	18.76	18.83	00:00:00
2014-08-20	5,889,967	18.80	18.83	18.59	18.72	00:00:00
2014-08-21	9,529,184	18.44	18.49	18.18	18.45	00:00:00
2014-08-22	8,142,317	18.42	18.45	18.19	18.24	00:00:00
2014-08-25	5,669,545	18.22	18.26	17.96	18.01	00:00:00
2014-08-26	6,523,352	18.26	18.28	18.08	18.25	00:00:00
2014-08-27	3,573,721	18.28	18.30	17.94	18.12	00:00:00
2014-08-28	4,829,000	18.30	18.30	18.13	18.22	00:00:00
2014-08-29	5,076,500	18.20	18.43	18.08	18.39	00:00:00
2014-09-02	8,561,700	18.04	18.13	17.83	17.86	00:00:00
2014-09-03	5,056,500	17.98	18.00	17.73	17.75	00:00:00
2014-09-04	14,826,500	17.85	17.87	17.00	17.02	00:00:00
2014-09-05	10,131,500	17.11	17.25	16.92	17.16	00:00:00
2014-09-08	10,162,890	17.03	17.09	16.68	16.74	00:00:00
2014-09-09	8,151,932	16.77	16.98	16.56	16.88	00:00:00
2014-09-10	10,337,059	16.84	17.01	16.63	16.74	00:00:00
2014-09-11	9,962,700	16.64	16.93	16.50	16.86	00:00:00
2014-09-12	9,612,000	16.73	16.96	16.46	16.52	00:00:00
2014-09-15	6,941,700	16.68	16.69	16.37	16.44	00:00:00
2014-09-16	9,668,319	16.46	16.72	16.28	16.57	00:00:00
2014-09-17	9,664,862	16.49	16.64	16.18	16.25	00:00:00
2014-09-18	10,904,918	16.27	16.32	15.97	16.00	00:00:00
2014-09-19	17,753,400	15.91	15.97	15.55	15.65	00:00:00
2014-09-22	13,264,000	15.57	15.59	15.31	15.41	00:00:00
2014-09-23	10,384,900	15.64	15.72	15.40	15.54	00:00:00
2014-09-24	8,989,100	15.45	15.65	15.29	15.33	00:00:00
2014-09-25	12,407,468	15.26	15.62	15.21	15.42	00:00:00
2014-09-26	8,278,429	15.38	15.38	15.15	15.24	00:00:00
2014-09-29	7,872,223	15.32	15.36	14.99	15.00	00:00:00
2014-09-30	15,680,827	14.88	15.00	14.55	14.66	00:00:00
2014-10-01	11,922,636	14.76	15.03	14.67	14.75	00:00:00
2014-10-02	13,280,300	14.84	14.90	14.48	14.70	00:00:00
2014-10-03	14,946,300	14.41	14.41	14.06	14.16	00:00:00
2014-10-06	13,520,898	14.25	14.35	14.15	14.24	00:00:00
2014-10-07	20,868,600	14.26	14.32	13.58	13.66	00:00:00
2014-10-08	20,371,600	13.90	14.48	13.41	14.37	00:00:00
2014-10-09	19,648,600	14.40	14.41	13.57	13.93	00:00:00
2014-10-10	11,679,852	13.82	14.04	13.46	13.48	00:00:00
2014-10-13	10,546,700	13.63	13.88	13.42	13.45	00:00:00
2014-10-14	10,181,900	13.63	13.91	13.53	13.67	00:00:00
2014-10-15	13,742,700	13.62	13.94	13.40	13.55	00:00:00
2014-10-16	12,820,700	13.47	14.00	13.41	13.78	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 > >>