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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-08-25	6,884,130	17.12	17.23	16.96	17.14	00:00:00
2017-08-28	12,070,858	17.25	17.69	17.19	17.67	00:00:00
2017-08-29	15,182,243	18.01	18.09	17.59	17.82	00:00:00
2017-08-30	9,593,990	17.73	18.04	17.65	17.75	00:00:00
2017-08-31	9,124,870	17.76	18.07	17.69	17.99	00:00:00
2017-09-01	8,311,719	18.16	18.18	17.82	18.11	00:00:00
2017-09-05	11,177,125	18.29	18.35	18.11	18.22	00:00:00
2017-09-06	12,367,761	18.14	18.30	17.75	17.85	00:00:00
2017-09-07	11,999,516	18.07	18.24	17.96	18.00	00:00:00
2017-09-08	10,512,344	17.98	18.03	17.63	17.81	00:00:00
2017-09-11	9,805,777	17.52	17.76	17.39	17.41	00:00:00
2017-09-12	6,998,493	17.32	17.48	17.10	17.43	00:00:00
2017-09-13	8,893,985	17.41	17.42	17.07	17.10	00:00:00
2017-09-14	10,694,545	17.04	17.17	16.87	17.14	00:00:00
2017-09-15	11,020,099	17.20	17.34	17.07	17.30	00:00:00
2017-09-18	8,247,814	17.03	17.14	16.87	16.92	00:00:00
2017-09-19	7,934,976	16.98	17.02	16.70	16.90	00:00:00
2017-09-20	11,943,008	16.94	17.08	16.32	16.47	00:00:00
2017-09-21	7,734,538	16.21	16.55	16.16	16.33	00:00:00
2017-09-22	7,222,523	16.46	16.48	16.26	16.36	00:00:00
2017-09-25	7,706,612	16.34	16.62	16.25	16.59	00:00:00
2017-09-26	7,781,037	16.44	16.61	16.37	16.42	00:00:00
2017-09-27	7,668,869	16.27	16.38	16.22	16.24	00:00:00
2017-09-28	5,595,173	16.27	16.34	16.18	16.20	00:00:00
2017-09-29	6,429,354	16.20	16.24	16.06	16.09	00:00:00
2017-10-02	7,998,516	16.03	16.15	15.95	16.11	00:00:00
2017-10-03	8,041,641	16.09	16.38	16.09	16.27	00:00:00
2017-10-04	5,340,964	16.42	16.47	16.28	16.42	00:00:00
2017-10-05	4,935,793	16.46	16.50	16.36	16.42	00:00:00
2017-10-06	6,364,400	16.38	16.65	16.20	16.59	00:00:00
2017-10-09	5,412,158	16.67	16.79	16.67	16.70	00:00:00
2017-10-10	4,837,288	16.81	16.83	16.65	16.65	00:00:00
2017-10-11	6,752,299	16.71	16.79	16.51	16.76	00:00:00
2017-10-12	5,666,524	16.75	16.82	16.61	16.68	00:00:00
2017-10-13	6,146,102	16.78	16.84	16.63	16.67	00:00:00
2017-10-16	9,897,438	16.68	16.69	16.18	16.24	00:00:00
2017-10-17	7,918,943	16.14	16.25	16.02	16.22	00:00:00
2017-10-18	6,209,248	16.15	16.28	16.07	16.17	00:00:00
2017-10-19	8,168,148	16.25	16.30	16.06	16.10	00:00:00
2017-10-20	8,863,488	16.04	16.13	15.93	16.03	00:00:00
2017-10-23	7,436,506	15.94	16.22	15.94	16.15	00:00:00
2017-10-24	13,380,186	16.07	16.10	15.80	15.85	00:00:00
2017-10-25	16,212,948	15.90	15.98	15.65	15.77	00:00:00
2017-10-26	28,280,572	15.52	15.59	14.45	14.51	00:00:00
2017-10-27	13,197,295	14.58	14.78	14.54	14.68	00:00:00
2017-10-30	9,338,300	14.66	14.88	14.56	14.69	00:00:00
2017-10-31	10,108,712	14.61	14.63	14.41	14.45	00:00:00
2017-11-01	12,455,952	14.52	14.56	14.21	14.22	00:00:00
2017-11-02	13,358,973	14.18	14.36	14.05	14.10	00:00:00
2017-11-03	12,157,870	14.13	14.15	13.81	14.00	00:00:00
2017-11-06	10,090,739	14.05	14.15	13.94	14.01	00:00:00
2017-11-07	6,311,376	13.98	14.07	13.92	13.99	00:00:00
2017-11-08	7,316,339	14.10	14.15	13.97	13.99	00:00:00
2017-11-09	8,247,235	14.06	14.13	13.95	14.11	00:00:00
2017-11-10	7,187,425	14.10	14.14	13.90	13.98	00:00:00
2017-11-13	7,348,435	13.97	14.02	13.93	13.95	00:00:00
2017-11-14	7,613,751	13.84	14.07	13.84	14.01	00:00:00
2017-11-15	10,758,061	14.10	14.18	13.91	13.95	00:00:00
2017-11-16	7,437,284	13.95	14.01	13.88	13.92	00:00:00
2017-11-17	9,326,739	13.95	14.15	13.88	14.07	00:00:00
2017-11-20	7,841,686	14.03	14.11	13.88	13.90	00:00:00
2017-11-21	6,288,391	13.92	14.07	13.89	13.92	00:00:00
2017-11-22	9,986,673	13.99	14.22	13.93	14.14	00:00:00
2017-11-24	8,630,124	14.26	14.33	14.10	14.10	00:00:00
2017-11-27	9,003,511	14.30	14.35	14.19	14.25	00:00:00
2017-11-28	8,153,462	14.27	14.38	14.15	14.17	00:00:00
2017-11-29	9,160,171	14.07	14.20	13.98	14.03	00:00:00
2017-11-30	19,871,619	13.75	13.95	13.46	13.78	00:00:00
2017-12-01	16,541,709	13.77	14.35	13.72	14.07	00:00:00
2017-12-04	11,353,455	14.03	14.05	13.87	13.91	00:00:00
2017-12-05	12,467,949	13.86	13.89	13.64	13.77	00:00:00
2017-12-06	11,326,190	13.74	13.75	13.54	13.55	00:00:00
2017-12-07	10,981,547	13.29	13.75	13.28	13.66	00:00:00
2017-12-08	9,484,702	13.70	13.87	13.60	13.65	00:00:00
2017-12-11	12,464,454	13.66	13.84	13.57	13.65	00:00:00
2017-12-12	8,130,588	13.62	13.68	13.47	13.64	00:00:00
2017-12-13	15,859,197	13.68	14.18	13.68	14.11	00:00:00
2017-12-14	10,953,909	14.11	14.30	14.00	14.17	00:00:00
2017-12-15	17,874,946	14.20	14.25	14.05	14.06	00:00:00
2017-12-18	9,864,086	14.19	14.46	14.14	14.32	00:00:00
2017-12-19	7,268,162	14.30	14.39	14.18	14.25	00:00:00
2017-12-20	7,994,933	14.33	14.49	14.29	14.42	00:00:00
2017-12-21	7,196,214	14.40	14.54	14.34	14.43	00:00:00
2017-12-22	5,193,256	14.45	14.54	14.41	14.47	00:00:00
2017-12-26	4,846,227	14.50	14.68	14.48	14.57	00:00:00
2017-12-27	6,468,969	14.60	14.60	14.42	14.49	00:00:00
2017-12-28	6,387,515	14.54	14.58	14.34	14.45	00:00:00
2017-12-29	5,620,513	14.46	14.56	14.40	14.47	00:00:00
2018-01-02	15,223,241	14.65	15.24	14.61	15.20	00:00:00
2018-01-03	15,155,910	15.24	15.27	14.74	15.00	00:00:00
2018-01-04	8,936,138	15.03	15.05	14.79	15.03	00:00:00
2018-01-05	6,515,553	14.99	15.00	14.87	14.95	00:00:00
2018-01-08	8,362,603	14.88	14.95	14.64	14.74	00:00:00
2018-01-09	6,824,605	14.64	14.72	14.45	14.56	00:00:00
2018-01-10	10,591,050	14.69	14.84	14.56	14.58	00:00:00
2018-01-11	7,127,964	14.66	14.73	14.61	14.65	00:00:00
2018-01-12	15,256,542	14.84	15.15	14.67	15.12	00:00:00
2018-01-16	18,467,883	15.31	15.38	14.93	15.20	00:00:00
2018-01-17	18,195,012	15.10	15.12	14.55	14.62	00:00:00
2018-01-18	15,305,474	14.72	14.72	14.25	14.28	00:00:00
2018-01-19	7,325,949	14.42	14.50	14.35	14.37	00:00:00
2018-01-22	8,737,715	14.39	14.57	14.30	14.51	00:00:00
2018-01-23	11,940,512	14.47	14.93	14.34	14.83	00:00:00
2018-01-24	17,774,519	15.17	15.52	15.03	15.05	00:00:00
2018-01-25	16,464,575	15.14	15.18	14.65	14.80	00:00:00
2018-01-26	7,925,009	14.77	14.91	14.69	14.75	00:00:00
2018-01-29	10,507,624	14.64	14.65	14.32	14.35	00:00:00
2018-01-30	9,915,520	14.42	14.53	14.18	14.31	00:00:00
2018-01-31	13,304,527	14.38	14.53	14.15	14.38	00:00:00
2018-02-01	7,320,759	14.27	14.52	14.18	14.42	00:00:00
2018-02-02	16,664,796	14.20	14.21	13.68	13.74	00:00:00
2018-02-05	17,217,416	13.82	13.86	13.45	13.63	00:00:00
2018-02-06	15,563,462	13.57	13.71	13.30	13.49	00:00:00
2018-02-07	12,354,521	13.36	13.65	13.30	13.39	00:00:00
2018-02-08	15,194,045	13.41	13.50	13.13	13.23	00:00:00
2018-02-09	19,854,442	13.17	13.20	12.60	13.06	00:00:00
2018-02-12	15,174,933	13.14	13.40	13.05	13.26	00:00:00
2018-02-13	9,466,121	13.35	13.36	13.09	13.22	00:00:00
2018-02-14	17,502,683	13.18	13.85	13.18	13.65	00:00:00
2018-02-15	19,288,837	13.70	13.82	13.00	13.34	00:00:00
2018-02-16	11,275,864	13.15	13.37	13.05	13.18	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 > >>