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 2024-04-16
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-09-13	14,611,847	17.57	17.72	17.06	17.29	00:00:00
2016-09-14	16,072,799	17.47	17.63	16.96	17.19	00:00:00
2016-09-15	25,959,100	17.15	18.20	17.00	17.65	00:00:00
2016-09-16	22,712,500	17.47	17.79	17.06	17.34	00:00:00
2016-09-19	8,789,800	17.59	17.65	17.15	17.19	00:00:00
2016-09-20	8,651,792	17.25	17.44	17.09	17.20	00:00:00
2016-09-21	27,351,310	17.48	18.80	17.43	18.69	00:00:00
2016-09-22	18,682,679	18.92	19.19	18.30	18.53	00:00:00
2016-09-23	10,712,410	18.52	18.54	18.02	18.11	00:00:00
2016-09-26	10,405,845	18.20	18.42	17.90	17.92	00:00:00
2016-09-27	11,570,496	17.73	17.83	17.37	17.60	00:00:00
2016-09-28	11,931,302	17.61	18.19	17.29	18.02	00:00:00
2016-09-29	9,709,000	17.90	18.14	17.65	17.94	00:00:00
2016-09-30	11,185,100	18.32	18.39	17.68	17.72	00:00:00
2016-10-03	10,308,364	17.70	17.87	17.25	17.39	00:00:00
2016-10-04	37,042,200	16.75	16.77	15.39	15.45	00:00:00
2016-10-05	17,961,100	15.80	16.03	15.53	15.98	00:00:00
2016-10-06	18,023,503	15.54	15.79	15.30	15.64	00:00:00
2016-10-07	22,006,523	16.10	16.16	15.31	15.73	00:00:00
2016-10-10	12,979,505	15.92	15.98	15.51	15.58	00:00:00
2016-10-11	14,359,678	15.63	15.89	15.42	15.52	00:00:00
2016-10-12	16,397,643	15.61	16.05	15.47	15.83	00:00:00
2016-10-13	13,260,400	16.01	16.36	15.70	16.00	00:00:00
2016-10-14	11,524,500	15.80	16.09	15.67	15.69	00:00:00
2016-10-17	7,446,006	15.73	16.02	15.70	15.90	00:00:00
2016-10-18	13,588,700	16.26	16.45	16.07	16.37	00:00:00
2016-10-19	29,568,200	16.70	17.43	16.44	17.29	00:00:00
2016-10-20	15,876,500	17.32	17.34	16.64	17.04	00:00:00
2016-10-21	8,513,400	17.02	17.07	16.74	16.92	00:00:00
2016-10-24	13,466,000	16.99	17.04	16.29	16.53	00:00:00
2016-10-25	19,977,910	16.68	17.94	16.48	16.89	00:00:00
2016-10-26	11,478,473	16.85	16.95	16.49	16.65	00:00:00
2016-10-27	13,324,513	17.10	17.28	16.62	16.85	00:00:00
2016-10-28	16,938,500	16.81	17.40	16.70	17.08	00:00:00
2016-10-31	15,314,700	17.17	17.62	17.00	17.59	00:00:00
2016-11-01	26,242,500	17.99	18.73	17.97	18.41	00:00:00
2016-11-02	25,077,600	18.67	18.95	17.88	18.14	00:00:00
2016-11-03	12,345,000	18.00	18.63	17.93	18.33	00:00:00
2016-11-04	11,742,642	18.30	18.38	18.01	18.27	00:00:00
2016-11-07	14,294,029	17.56	17.64	17.01	17.35	00:00:00
2016-11-08	14,290,100	17.36	17.65	16.99	17.15	00:00:00
2016-11-09	33,909,434	18.30	18.31	16.79	17.25	00:00:00
2016-11-10	36,124,045	17.10	17.13	15.58	15.77	00:00:00
2016-11-11	34,916,934	15.79	15.82	14.66	14.84	00:00:00
2016-11-14	35,882,330	14.56	15.16	13.95	14.64	00:00:00
2016-11-15	27,134,369	14.78	15.60	14.69	15.58	00:00:00
2016-11-16	16,735,174	15.55	15.76	15.31	15.60	00:00:00
2016-11-17	16,131,598	15.65	15.96	15.11	15.36	00:00:00
2016-11-18	14,552,728	15.18	15.36	14.94	15.29	00:00:00
2016-11-21	10,189,100	15.55	15.64	15.33	15.39	00:00:00
2016-11-22	14,784,382	15.47	15.48	14.79	15.35	00:00:00
2016-11-23	21,371,797	14.65	14.78	14.35	14.63	00:00:00
2016-11-25	8,003,200	14.76	14.95	14.61	14.76	00:00:00
2016-11-28	15,149,313	15.09	15.44	14.90	15.40	00:00:00
2016-11-29	14,887,778	15.08	15.53	15.01	15.44	00:00:00
2016-11-30	22,867,400	15.20	15.26	14.71	15.02	00:00:00
2016-12-01	18,414,300	14.95	15.31	14.79	15.02	00:00:00
2016-12-02	19,261,412	15.24	15.86	15.04	15.66	00:00:00
2016-12-05	18,384,800	15.35	15.95	15.16	15.71	00:00:00
2016-12-06	17,462,182	15.68	15.94	15.38	15.49	00:00:00
2016-12-07	16,784,944	15.67	15.99	15.65	15.79	00:00:00
2016-12-08	10,827,067	15.75	15.95	15.74	15.92	00:00:00
2016-12-09	15,558,354	15.84	15.86	15.32	15.45	00:00:00
2016-12-12	18,397,036	15.58	15.62	15.09	15.31	00:00:00
2016-12-13	14,777,000	15.23	15.79	15.23	15.74	00:00:00
2016-12-14	32,150,700	15.90	16.14	14.71	14.73	00:00:00
2016-12-15	37,174,300	14.25	14.35	13.81	14.00	00:00:00
2016-12-16	28,339,300	14.22	14.47	13.94	14.28	00:00:00
2016-12-19	13,868,242	14.26	14.41	14.08	14.24	00:00:00
2016-12-20	13,240,470	13.99	14.41	13.94	14.34	00:00:00
2016-12-21	13,521,246	14.25	14.34	14.01	14.16	00:00:00
2016-12-22	11,046,975	14.12	14.33	14.03	14.12	00:00:00
2016-12-23	12,430,316	14.18	14.60	14.16	14.55	00:00:00
2016-12-27	11,185,295	14.71	14.97	14.61	14.86	00:00:00
2016-12-28	18,028,854	14.80	15.30	14.64	15.28	00:00:00
2016-12-29	29,869,337	15.60	16.46	15.52	16.39	00:00:00
2016-12-30	18,793,384	16.44	16.84	15.94	15.98	00:00:00
2017-01-03	18,578,900	16.00	16.44	15.87	16.39	00:00:00
2017-01-04	13,695,800	16.56	16.63	16.17	16.40	00:00:00
2017-01-05	26,831,800	16.78	17.50	16.76	17.37	00:00:00
2017-01-06	17,819,459	17.02	17.37	16.69	16.93	00:00:00
2017-01-09	15,596,253	17.28	17.30	16.87	16.97	00:00:00
2017-01-10	17,280,814	17.03	17.22	16.56	16.80	00:00:00
2017-01-11	22,505,990	16.76	16.81	16.14	16.68	00:00:00
2017-01-12	21,009,375	17.05	17.28	16.70	16.89	00:00:00
2017-01-13	12,428,469	16.76	16.94	16.45	16.87	00:00:00
2017-01-17	18,686,800	17.59	17.71	17.18	17.24	00:00:00
2017-01-18	17,108,370	17.19	17.27	16.68	16.82	00:00:00
2017-01-19	15,553,472	16.64	17.04	16.55	16.92	00:00:00
2017-01-20	17,743,124	16.97	17.34	16.92	17.11	00:00:00
2017-01-23	19,934,747	17.40	17.83	17.21	17.82	00:00:00
2017-01-24	28,880,807	17.79	18.35	17.72	18.13	00:00:00
2017-01-25	18,390,411	17.76	18.08	17.66	18.06	00:00:00
2017-01-26	19,269,933	17.58	18.06	17.53	17.87	00:00:00
2017-01-27	13,232,492	17.85	18.09	17.71	17.79	00:00:00
2017-01-30	17,198,439	17.91	18.31	17.84	18.01	00:00:00
2017-01-31	22,459,192	18.46	18.60	18.25	18.44	00:00:00
2017-02-01	16,189,417	18.16	18.52	18.06	18.48	00:00:00
2017-02-02	17,865,400	18.95	18.97	18.59	18.94	00:00:00
2017-02-03	11,767,800	18.82	19.18	18.77	18.93	00:00:00
2017-02-06	12,240,400	19.17	19.42	18.96	19.42	00:00:00
2017-02-07	13,156,213	19.20	19.49	19.00	19.33	00:00:00
2017-02-08	12,511,400	19.50	19.65	19.34	19.59	00:00:00
2017-02-09	14,403,500	19.59	19.65	19.03	19.15	00:00:00
2017-02-10	15,641,607	18.85	19.50	18.80	19.49	00:00:00
2017-02-13	11,865,100	19.29	19.51	19.22	19.42	00:00:00
2017-02-14	13,953,900	19.54	19.58	19.10	19.27	00:00:00
2017-02-15	12,707,500	19.00	19.37	18.84	19.32	00:00:00
2017-02-16	34,682,200	19.74	20.74	19.65	20.50	00:00:00
2017-02-17	17,071,400	20.42	20.78	20.16	20.17	00:00:00
2017-02-21	11,695,800	19.98	20.15	19.72	20.11	00:00:00
2017-02-22	13,632,200	19.94	20.09	19.51	19.87	00:00:00
2017-02-23	15,861,700	20.18	20.26	19.68	19.69	00:00:00
2017-02-24	13,338,300	20.00	20.04	19.51	19.54	00:00:00
2017-02-27	19,348,353	19.59	20.14	18.80	18.91	00:00:00
2017-02-28	32,533,800	19.17	19.36	18.02	18.58	00:00:00
2017-03-01	18,154,600	18.24	19.12	18.14	18.91	00:00:00
2017-03-02	32,754,180	18.39	18.51	17.92	18.04	00:00:00
2017-03-03	21,509,970	17.91	18.43	17.76	18.24	00:00:00
2017-03-06	13,070,400	18.21	18.24	17.82	18.02	00:00:00
2017-03-07	13,901,500	17.80	17.99	17.59	17.77	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 > >>