Barrick Gold Historical Data - ABX

Best deals to access real time data!
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Barrick Gold Corporation ABX Toronto Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 24.57 0.00 0.00 0.00 24.57 19:00:00
more quote information »

ABX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.4725.3023.4124.292,960,3841.104.69%
1 Month24.4525.3022.5623.762,894,5050.120.49%
3 Months21.4525.3021.2522.972,976,7023.1214.55%
6 Months22.5026.6920.9223.423,906,7162.079.2%
1 Year16.4626.6915.7220.654,320,9878.1149.27%
3 Years23.5227.1912.5419.633,499,9631.054.46%
5 Years16.0930.4457.88518.853,687,9258.4852.7%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 24.57 -0.03 -0.12% 25.09 25.30 24.31 2,886,445
Jan 24 2020 24.60 0.36 1.49% 24.24 24.65 24.11 2,961,953
Jan 23 2020 24.24 0.21 0.87% 23.95 24.56 23.92 3,548,291
Jan 22 2020 24.03 0.06 0.25% 23.96 24.07 23.83 2,167,044
Jan 21 2020 23.97 0.18 0.76% 23.47 24.00 23.41 3,238,186
Jan 20 2020 23.79 0.33 1.41% 23.49 23.87 23.45 1,517,072
Jan 17 2020 23.46 -0.14 -0.59% 23.70 23.76 23.37 2,461,759
Jan 16 2020 23.60 0.22 0.94% 23.47 23.60 23.14 2,231,533
Jan 15 2020 23.38 0.44 1.92% 23.17 23.45 22.92 2,719,317
Jan 15 2020 22.94 0.00 0.0% 22.94 22.94 22.94 0
Jan 14 2020 22.94 0.16 0.7% 22.67 22.99 22.56 2,874,850
Jan 13 2020 22.78 -0.51 -2.19% 23.16 23.21 22.77 2,632,923
Jan 10 2020 23.29 0.31 1.35% 23.03 23.45 23.00 2,078,119
Jan 09 2020 22.98 -0.22 -0.95% 23.02 23.26 22.88 2,481,610
Jan 09 2020 23.20 0.00 0.0% 23.20 23.20 23.20 0
Jan 08 2020 23.20 -0.81 -3.37% 24.00 24.08 23.08 4,014,845
Jan 07 2020 24.01 0.16 0.67% 23.92 24.10 23.61 4,641,495
Jan 06 2020 23.85 -0.26 -1.08% 24.65 24.68 23.83 3,060,740
Jan 03 2020 24.11 0.11 0.46% 24.50 24.59 23.97 3,605,299
Jan 02 2020 24.00 -0.12 -0.5% 24.32 24.44 23.88 2,751,087
Dec 31 2019 24.12 -0.18 -0.74% 24.45 24.49 24.01 3,123,035
Dec 30 2019 24.30 0.31 1.29% 24.04 24.39 23.94 2,576,537
Dec 27 2019 23.99 -0.12 -0.5% 24.04 24.16 23.81 2,197,752
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.