New Zealand markets closed

Barrick Gold Corporation (ABX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.97-0.09 (-0.41%)
As of 02:04PM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.2222.2521.9121.9721.971,087,235
13 Jun 202422.3222.6621.9122.0622.061,700,100
12 Jun 202422.4822.6922.2022.5022.503,900,000
11 Jun 202422.4322.4422.0222.2622.261,714,600
10 Jun 202422.3322.6522.2222.6322.635,107,300
07 Jun 202423.0123.0722.1822.2322.234,937,200
06 Jun 202422.8023.7422.6223.6823.683,196,700
05 Jun 202422.5722.9022.4822.8722.873,612,400
04 Jun 202423.3623.3922.3922.5422.544,629,600
03 Jun 202423.3723.8623.1723.7623.765,461,200
31 May 202423.3123.5323.1523.2523.257,734,400
31 May 20240.137 Dividend
30 May 202423.2423.5323.2423.4223.283,416,900
29 May 202423.5823.7623.2023.2323.091,718,300
28 May 202423.5523.8423.2623.8023.663,850,400
27 May 202423.4723.6523.4223.6423.50445,600
24 May 202423.4123.5023.2323.2723.132,833,300
23 May 202423.4523.7823.2323.2923.155,463,700
22 May 202424.0724.1923.5823.6623.522,352,400
21 May 202424.3024.4824.1824.3124.174,963,300
17 May 202424.3024.3524.0124.3324.192,781,300
16 May 202423.6423.9723.5323.8423.701,934,900
15 May 202423.5823.9023.2823.7223.583,763,500
14 May 202423.2523.4223.1523.4023.262,412,800
13 May 202423.0523.4122.9823.1523.012,935,800
10 May 202423.5623.6123.1323.1423.007,331,200
09 May 202423.0623.4323.0323.3023.165,366,300
08 May 202422.7623.1822.7422.9822.852,657,000
07 May 202422.7223.0122.6222.9922.861,886,200
06 May 202422.8323.0322.7122.7922.663,833,000
03 May 202422.6622.7122.3122.5222.392,830,200
02 May 202422.2522.8122.1822.6622.532,817,700
01 May 202423.1023.1622.3422.5222.394,033,900
30 Apr 202423.2023.4722.8522.8822.753,102,500
29 Apr 202423.3923.8023.1423.6923.552,529,300
26 Apr 202423.5023.5823.1423.3623.222,959,000
25 Apr 202422.7723.5522.5523.3323.193,982,300
24 Apr 202422.4922.7422.4622.6322.502,223,400
23 Apr 202422.3022.9322.2522.8022.678,306,900
22 Apr 202422.4622.9822.3922.5122.383,593,500
19 Apr 202423.1923.6923.1523.5323.392,780,700
18 Apr 202423.2123.4422.9823.3823.248,869,100
17 Apr 202422.7723.2422.7523.0222.893,741,800
16 Apr 202423.2323.2622.2822.7822.656,652,200
15 Apr 202424.5224.5423.5423.9723.833,783,800
12 Apr 202425.3526.0524.4324.6324.495,392,500
11 Apr 202424.6424.7824.2424.6724.533,044,500
10 Apr 202424.1024.6223.9024.4824.345,018,500
09 Apr 202424.5624.8524.3824.4424.304,113,500
08 Apr 202424.4524.5923.7724.0323.893,056,100
05 Apr 202423.5924.4523.5824.2524.114,626,400
04 Apr 202423.4523.7323.2623.5523.412,685,400
03 Apr 202423.2523.6723.1823.5723.432,902,800
02 Apr 202423.0223.3522.8423.3123.173,748,200
01 Apr 202423.0023.1222.6522.9022.772,391,600
28 Mar 202422.3022.6222.0522.5322.408,102,100
27 Mar 202421.2321.9921.2321.9921.862,577,400
26 Mar 202421.3921.4221.0921.1020.982,693,900
25 Mar 202421.2321.6221.1121.1421.021,633,800
22 Mar 202421.2921.5521.0821.1221.001,896,200
21 Mar 202421.6421.9321.3921.4021.274,214,100
20 Mar 202420.7021.2920.6521.1721.054,604,300
19 Mar 202421.1121.1920.6620.7020.582,127,900
18 Mar 202421.3521.4021.1321.1721.051,466,200
15 Mar 202421.2221.3821.1121.3621.2411,387,000
14 Mar 202421.3721.3921.1121.3221.202,539,600
13 Mar 202421.1521.5821.0921.5421.414,053,600
12 Mar 202421.0521.1620.8221.1120.993,003,400
11 Mar 202421.2521.4621.2421.4121.284,764,700
08 Mar 202421.5021.6321.2121.2921.172,912,100
07 Mar 202421.5521.6521.3521.4121.282,762,500
06 Mar 202421.3121.6021.1421.2621.144,024,700
05 Mar 202421.3521.4421.1221.1321.014,062,100
04 Mar 202420.4921.0720.4020.9820.863,181,900
01 Mar 202420.0320.3719.8120.2720.154,902,100
29 Feb 202419.9020.0519.7919.7919.677,178,200
28 Feb 202419.5019.5219.3719.4419.336,723,800
28 Feb 20240.135 Dividend
27 Feb 202419.8419.8719.6319.6419.392,688,300
26 Feb 202419.5919.8019.4919.7919.542,995,500
23 Feb 202419.4719.9219.3819.9019.653,273,500
22 Feb 202419.7319.7419.3919.4219.173,627,100
21 Feb 202419.8919.9419.6019.9219.672,623,000
20 Feb 202419.9720.1819.7719.9319.682,953,200
16 Feb 202419.6019.9019.5519.7419.492,307,600
15 Feb 202419.3419.7319.2519.6619.412,766,600
14 Feb 202419.4119.4218.6519.0418.803,642,500
13 Feb 202419.5819.6419.0419.1818.944,902,400
12 Feb 202419.7119.9019.5919.7919.541,999,700
09 Feb 202419.9319.9319.6219.7219.472,032,000
08 Feb 202420.0720.1619.8419.9519.703,103,200
07 Feb 202420.2020.3020.0620.1319.872,523,100
06 Feb 202420.5820.6320.2620.2620.002,183,000
05 Feb 202420.4820.6720.4020.5320.272,942,800
02 Feb 202420.8420.8720.4720.7520.493,142,100
01 Feb 202421.2021.4921.1121.3021.032,887,200
31 Jan 202421.1021.4920.8921.0020.733,145,600
30 Jan 202421.2221.3420.9121.0120.743,152,300
29 Jan 202421.0521.1220.8021.0620.791,856,900
26 Jan 202421.0221.2720.8720.8920.631,919,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...