Skip to main content

Barrick Gold Corporation (TSX:ABX)

36.63 +0.44 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 36.06 36.86 36.06 36.63 5,527,007 +0.44(+1.22%)
Aug 28, 2025 36.25 36.45 35.97 36.19 2,945,052 -0.26(-0.71%)
Aug 27, 2025 36.91 36.99 36.31 36.45 3,596,896 -0.59(-1.59%)
Aug 26, 2025 36.45 37.07 36.26 37.04 8,726,756 +0.59(+1.62%)
Aug 25, 2025 36.15 36.77 36.10 36.45 4,787,412 +0.20(+0.55%)
Aug 22, 2025 35.26 36.47 35.26 36.25 7,294,024 +0.74(+2.08%)
Aug 21, 2025 34.66 35.63 34.56 35.51 11,457,467 +1.03(+2.99%)
Aug 20, 2025 33.60 34.77 33.60 34.48 7,558,454 +1.22(+3.67%)
Aug 19, 2025 33.61 33.88 33.18 33.26 2,609,687 -0.24(-0.72%)
Aug 18, 2025 33.33 33.74 33.20 33.50 3,442,891 +0.19(+0.57%)
Aug 15, 2025 32.65 33.33 32.34 33.31 8,862,621 +0.64(+1.96%)
Aug 14, 2025 32.84 33.01 32.47 32.67 4,304,101 -0.17(-0.52%)
Aug 13, 2025 32.50 33.23 32.45 32.84 3,394,078 +0.45(+1.39%)
Aug 12, 2025 31.93 32.49 31.62 32.39 3,984,559 +0.93(+2.96%)
Aug 11, 2025 30.90 31.57 30.53 31.46 9,424,743 -0.76(-2.36%)
Aug 08, 2025 32.15 32.37 31.85 32.22 5,120,351 +0.45(+1.42%)
Aug 07, 2025 31.47 32.21 31.47 31.77 3,594,787 +0.50(+1.60%)
Aug 06, 2025 31.11 31.55 30.99 31.27 6,437,468 +0.21(+0.68%)
Aug 05, 2025 30.10 31.10 30.10 31.06 5,816,800 +1.59(+5.40%)
Aug 01, 2025 29.47 0 +0.22(+0.75%)
Jul 31, 2025 29.34 29.55 28.99 29.25 3,173,888 +0.06(+0.21%)
Jul 30, 2025 29.47 29.79 29.02 29.19 3,924,764 -0.43(-1.45%)
Jul 29, 2025 29.39 29.75 29.28 29.62 2,043,110 +0.23(+0.78%)
Jul 28, 2025 29.61 29.67 28.95 29.39 3,082,788 -0.45(-1.51%)
Jul 25, 2025 29.41 29.98 29.32 29.84 3,339,000 +0.46(+1.57%)
Jul 24, 2025 29.05 29.66 28.79 29.38 2,438,720 -0.02(-0.07%)
Jul 23, 2025 29.56 29.88 29.34 29.40 3,147,089 -0.18(-0.61%)
Jul 22, 2025 29.50 29.77 29.34 29.58 4,026,653 +0.39(+1.34%)
Jul 21, 2025 28.85 29.49 28.80 29.19 3,248,524 +0.76(+2.67%)
Jul 18, 2025 28.67 28.85 28.38 28.43 2,540,785 -0.16(-0.56%)
Jul 17, 2025 28.64 28.73 28.22 28.59 3,769,506 -0.44(-1.52%)
Jul 16, 2025 28.92 29.40 28.84 29.03 3,291,479 +0.20(+0.69%)
Jul 15, 2025 29.11 29.29 28.51 28.83 2,273,683 -0.26(-0.89%)
Jul 14, 2025 29.07 29.37 29.03 29.09 3,379,231 +0.05(+0.17%)
Jul 11, 2025 29.13 29.23 28.83 29.04 3,513,769 +0.27(+0.94%)
Jul 10, 2025 28.68 28.80 28.47 28.77 3,066,617 +0.18(+0.63%)
Jul 09, 2025 28.19 28.71 28.17 28.59 2,915,090 +0.24(+0.85%)
Jul 08, 2025 29.47 29.52 28.13 28.35 5,192,716 -1.17(-3.96%)
Jul 07, 2025 28.92 29.60 28.61 29.52 3,044,947 +0.34(+1.17%)
Jul 04, 2025 29.08 29.23 29.17 29.18 587,732 +0.04(+0.14%)
Jul 03, 2025 28.62 29.21 28.58 29.14 2,042,076 +0.31(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.