ABX

Barrick Gold Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
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 Last Traded
-0.13 -0.36% 35.79 16:21:59
Close Price Low Price High Price Open Price Previous Close
35.79 35.20 36.05 35.92 35.92
more quote information »

ABX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week38.7739.9334.3636.125,737,667-2.98-7.69%
1 Month36.5940.6234.3637.874,900,164-0.80-2.19%
3 Months37.4140.6229.6535.264,835,165-1.62-4.33%
6 Months25.1540.6217.5231.945,686,91510.6442.31%
1 Year24.3740.6217.5228.584,654,47711.4246.86%
3 Years21.4240.6212.5422.073,886,95214.3767.09%
5 Years10.2840.627.88521.094,006,90825.51248.15%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 35.79 -0.13 -0.36% 35.92 36.05 35.20 3,594,690
Aug 13 2020 35.92 1.20 3.46% 35.12 36.25 35.04 4,052,944
Aug 12 2020 34.72 -0.15 -0.43% 35.70 35.88 34.60 6,139,624
Aug 11 2020 34.87 -3.45 -9.0% 35.80 36.68 34.36 9,309,894
Aug 10 2020 38.32 -0.24 -0.62% 39.21 39.93 38.22 5,783,495
Aug 07 2020 38.56 -0.71 -1.81% 38.77 39.25 38.10 3,402,380
Aug 06 2020 39.27 -0.33 -0.83% 40.10 40.10 38.71 4,270,117
Aug 05 2020 39.60 -0.11 -0.28% 40.50 40.62 39.20 5,199,925
Aug 04 2020 39.71 1.00 2.58% 38.47 39.76 38.01 5,133,773
Jul 31 2020 38.71 0.67 1.76% 38.50 38.93 37.95 5,139,943
Jul 30 2020 38.04 -0.31 -0.81% 37.41 38.38 36.98 4,581,154
Jul 29 2020 38.35 -1.14 -2.89% 39.86 39.86 37.96 4,949,005
Jul 28 2020 39.49 -0.49 -1.23% 39.50 40.03 39.08 5,133,298
Jul 27 2020 39.98 1.80 4.71% 39.51 40.41 39.40 4,999,099
Jul 24 2020 38.18 0.72 1.92% 37.83 38.22 37.66 4,371,672
Jul 23 2020 37.46 -0.79 -2.07% 38.29 38.62 36.96 5,234,640
Jul 22 2020 38.25 0.26 0.68% 38.48 38.51 37.78 3,614,836
Jul 21 2020 37.99 -0.06 -0.16% 38.87 38.87 37.89 4,211,140
Jul 20 2020 38.05 0.97 2.62% 37.45 38.14 37.41 4,220,160
Jul 17 2020 37.08 0.81 2.23% 36.59 37.21 36.34 3,356,021
Jul 16 2020 36.27 -0.33 -0.9% 36.23 36.63 35.78 4,029,989
Jul 15 2020 36.60 -0.23 -0.62% 36.49 36.63 35.73 4,274,613
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.