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 2023-03-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-05-09	2,676,700	16.86	17.10	16.75	17.09	00:00:00
2003-05-12	2,714,300	17.30	17.42	17.28	17.33	00:00:00
2003-05-13	1,975,800	17.19	17.33	16.90	16.91	00:00:00
2003-05-14	2,479,300	17.00	17.47	17.00	17.46	00:00:00
2003-05-15	3,025,400	17.53	17.79	17.51	17.53	00:00:00
2003-05-16	2,207,400	17.65	17.93	17.39	17.42	00:00:00
2003-05-19	3,315,700	17.59	18.17	17.59	17.85	00:00:00
2003-05-20	2,638,100	17.92	18.40	17.88	18.33	00:00:00
2003-05-21	2,617,900	18.18	18.70	18.13	18.65	00:00:00
2003-05-22	2,875,900	18.48	18.50	18.06	18.26	00:00:00
2003-05-23	1,639,300	18.36	18.44	18.11	18.16	00:00:00
2003-05-27	2,362,900	18.50	18.50	17.84	17.91	00:00:00
2003-05-28	4,017,700	17.45	17.46	17.05	17.15	00:00:00
2003-05-29	2,561,800	17.12	17.73	17.12	17.53	00:00:00
2003-05-30	1,647,800	16.62	17.60	16.62	17.48	00:00:00
2003-06-02	2,105,700	17.34	17.85	17.31	17.65	00:00:00
2003-06-03	1,933,700	17.92	18.10	17.88	17.90	00:00:00
2003-06-04	1,691,800	17.90	18.21	17.90	18.11	00:00:00
2003-06-05	2,317,100	18.46	18.67	18.35	18.57	00:00:00
2003-06-06	1,924,200	18.39	18.74	18.32	18.35	00:00:00
2003-06-09	1,391,500	18.35	18.48	18.01	18.12	00:00:00
2003-06-10	2,932,300	17.95	17.95	17.51	17.91	00:00:00
2003-06-11	1,708,400	17.95	18.12	17.80	18.00	00:00:00
2003-06-12	1,434,900	17.90	18.07	17.84	17.96	00:00:00
2003-06-13	2,246,300	17.98	18.34	17.85	18.19	00:00:00
2003-06-16	1,535,300	18.19	18.43	18.17	18.34	00:00:00
2003-06-17	3,057,900	18.26	18.97	18.24	18.94	00:00:00
2003-06-18	2,212,200	18.65	18.85	18.43	18.53	00:00:00
2003-06-19	1,806,400	18.53	18.87	18.36	18.68	00:00:00
2003-06-20	2,160,500	18.47	18.60	18.38	18.50	00:00:00
2003-06-23	2,481,600	18.25	18.34	17.81	18.01	00:00:00
2003-06-24	3,077,700	17.80	17.85	17.29	17.47	00:00:00
2003-06-25	1,813,500	17.68	17.76	17.49	17.61	00:00:00
2003-06-26	1,500,600	17.30	17.60	17.25	17.49	00:00:00
2003-06-27	1,277,500	17.50	17.70	17.46	17.60	00:00:00
2003-06-30	1,465,100	17.55	18.03	17.52	17.90	00:00:00
2003-07-01	2,584,300	18.00	18.54	17.98	18.51	00:00:00
2003-07-02	2,612,500	18.45	18.70	18.17	18.38	00:00:00
2003-07-03	1,024,800	18.31	18.45	18.15	18.29	00:00:00
2003-07-07	3,480,700	17.90	17.90	17.54	17.76	00:00:00
2003-07-08	3,313,300	17.76	17.88	17.31	17.40	00:00:00
2003-07-09	2,808,000	17.43	17.53	17.21	17.27	00:00:00
2003-07-10	2,430,500	17.02	17.43	17.02	17.18	00:00:00
2003-07-11	1,777,100	17.24	17.40	17.11	17.36	00:00:00
2003-07-14	1,500,000	17.43	17.59	17.38	17.40	00:00:00
2003-07-15	3,031,300	17.36	17.55	16.86	16.98	00:00:00
2003-07-16	1,649,500	17.01	17.08	16.81	16.83	00:00:00
2003-07-17	1,385,100	16.80	17.05	16.78	16.95	00:00:00
2003-07-18	1,615,400	16.91	16.96	16.67	16.89	00:00:00
2003-07-21	2,299,700	16.98	17.42	16.97	17.32	00:00:00
2003-07-22	1,871,400	17.31	17.52	17.24	17.49	00:00:00
2003-07-23	2,867,100	17.69	18.29	17.69	18.29	00:00:00
2003-07-24	2,915,600	18.10	18.69	18.00	18.34	00:00:00
2003-07-25	2,407,100	18.43	18.68	18.43	18.68	00:00:00
2003-07-28	2,195,900	18.73	18.73	18.16	18.35	00:00:00
2003-07-29	3,587,700	18.36	18.36	17.45	17.55	00:00:00
2003-07-30	2,772,200	17.31	17.40	17.01	17.07	00:00:00
2003-07-31	3,227,100	17.07	17.29	16.88	17.12	00:00:00
2003-08-01	3,146,600	17.00	17.29	16.90	17.08	00:00:00
2003-08-04	1,471,200	17.08	17.49	17.08	17.35	00:00:00
2003-08-05	1,990,200	17.20	17.41	17.11	17.29	00:00:00
2003-08-06	2,389,800	17.27	17.61	17.23	17.61	00:00:00
2003-08-07	1,557,500	17.65	17.89	17.48	17.82	00:00:00
2003-08-08	3,061,900	17.82	18.50	17.76	18.49	00:00:00
2003-08-11	2,600,300	18.59	18.79	18.19	18.63	00:00:00
2003-08-12	1,959,300	18.43	18.56	18.29	18.37	00:00:00
2003-08-13	2,606,700	18.22	18.53	18.22	18.43	00:00:00
2003-08-14	2,434,600	18.55	18.78	18.36	18.40	00:00:00
2003-08-15	1,118,700	18.48	18.66	18.30	18.30	00:00:00
2003-08-18	1,661,500	18.25	18.46	18.11	18.19	00:00:00
2003-08-19	2,693,500	18.04	18.92	18.04	18.92	00:00:00
2003-08-20	5,402,300	19.00	20.00	19.00	19.78	00:00:00
2003-08-21	3,479,500	19.78	19.79	19.32	19.34	00:00:00
2003-08-22	2,706,100	19.40	19.56	18.98	19.28	00:00:00
2003-08-25	1,591,400	19.25	19.41	18.91	19.08	00:00:00
2003-08-26	1,728,700	18.99	19.49	18.95	19.43	00:00:00
2003-08-27	3,320,600	19.76	20.08	19.66	20.03	00:00:00
2003-08-28	2,511,500	20.00	20.26	19.78	20.14	00:00:00
2003-08-29	2,884,100	20.50	20.80	20.21	20.21	00:00:00
2003-09-02	2,599,500	20.21	20.49	19.80	19.96	00:00:00
2003-09-03	2,257,000	19.98	20.34	19.74	20.07	00:00:00
2003-09-04	2,556,600	20.00	20.54	20.00	20.45	00:00:00
2003-09-05	3,757,500	20.60	21.04	20.59	20.81	00:00:00
2003-09-08	1,515,600	20.81	20.90	20.55	20.68	00:00:00
2003-09-09	3,677,000	21.06	21.14	20.67	20.70	00:00:00
2003-09-10	1,750,400	20.67	20.76	20.38	20.44	00:00:00
2003-09-11	3,257,600	20.20	20.37	19.85	20.32	00:00:00
2003-09-12	3,252,100	20.32	20.36	19.59	19.65	00:00:00
2003-09-15	2,291,000	19.65	19.93	19.40	19.64	00:00:00
2003-09-16	1,770,000	19.85	19.91	19.37	19.76	00:00:00
2003-09-17	2,254,500	19.88	20.03	19.68	19.87	00:00:00
2003-09-18	2,131,100	20.10	20.10	19.50	19.53	00:00:00
2003-09-19	4,101,700	20.04	20.37	19.84	20.13	00:00:00
2003-09-22	3,197,200	20.38	20.42	20.00	20.13	00:00:00
2003-09-23	2,478,600	20.00	20.28	19.87	20.22	00:00:00
2003-09-24	2,553,100	20.22	20.35	19.86	20.06	00:00:00
2003-09-25	3,407,800	20.21	20.22	19.27	19.32	00:00:00
2003-09-26	3,029,200	19.08	19.10	18.66	18.66	00:00:00
2003-09-29	2,496,300	18.70	19.00	18.65	18.70	00:00:00
2003-09-30	2,573,500	19.01	19.17	18.78	18.83	00:00:00
2003-10-01	2,722,000	18.81	18.99	18.59	18.98	00:00:00
2003-10-02	1,578,200	18.80	19.19	18.71	19.17	00:00:00
2003-10-03	3,915,300	19.15	19.21	18.45	18.50	00:00:00
2003-10-06	2,091,700	18.50	18.71	18.35	18.55	00:00:00
2003-10-07	2,252,400	18.90	19.00	18.64	18.67	00:00:00
2003-10-08	1,570,900	18.79	18.99	18.70	18.75	00:00:00
2003-10-09	2,185,700	18.75	18.84	18.35	18.82	00:00:00
2003-10-10	1,197,000	19.08	19.20	18.76	18.77	00:00:00
2003-10-13	1,731,400	18.61	19.17	18.55	19.08	00:00:00
2003-10-14	1,581,500	18.98	19.03	18.75	18.80	00:00:00
2003-10-15	1,903,600	18.60	18.76	18.41	18.52	00:00:00
2003-10-16	2,467,900	18.65	19.08	18.63	18.97	00:00:00
2003-10-17	1,746,400	18.87	18.99	18.63	18.63	00:00:00
2003-10-20	1,333,500	18.75	18.87	18.64	18.66	00:00:00
2003-10-21	2,953,500	18.90	19.52	18.86	19.40	00:00:00
2003-10-22	2,790,400	19.40	19.89	19.38	19.41	00:00:00
2003-10-23	1,638,700	19.46	19.47	19.12	19.25	00:00:00
2003-10-24	2,357,600	19.50	19.77	19.43	19.56	00:00:00
2003-10-27	2,350,500	19.50	19.59	19.28	19.56	00:00:00
2003-10-28	2,417,700	19.39	19.60	19.13	19.40	00:00:00
2003-10-29	2,152,300	19.40	19.66	19.39	19.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>