Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.29 -4.26 (-0.08%) Dow
38,432.85 -70.84 (-0.18%) Nasdaq
15,692.23 -4.41 (-0.03%) Bitcoin USD
64,124.09 -2,587.48 (-3.88%) CMC Crypto 200
1,387.68 -36.42 (-2.56%)
Barrick Gold Corporation (ABX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 03:12PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 22.49 | 22.74 | 22.45 | 22.59 | 22.59 | 1,524,847 |
| 23 Apr 2024 | 22.30 | 22.93 | 22.25 | 22.80 | 22.80 | 8,306,900 |
| 22 Apr 2024 | 22.46 | 22.98 | 22.39 | 22.51 | 22.51 | 3,593,500 |
| 19 Apr 2024 | 23.19 | 23.69 | 23.15 | 23.53 | 23.53 | 2,780,700 |
| 18 Apr 2024 | 23.21 | 23.44 | 22.98 | 23.38 | 23.38 | 8,869,100 |
| 17 Apr 2024 | 22.77 | 23.24 | 22.75 | 23.02 | 23.02 | 3,741,800 |
| 16 Apr 2024 | 23.23 | 23.26 | 22.28 | 22.78 | 22.78 | 6,652,200 |
| 15 Apr 2024 | 24.52 | 24.54 | 23.54 | 23.97 | 23.97 | 3,783,800 |
| 12 Apr 2024 | 25.35 | 26.05 | 24.43 | 24.63 | 24.63 | 5,392,500 |
| 11 Apr 2024 | 24.64 | 24.78 | 24.24 | 24.67 | 24.67 | 3,044,500 |
| 10 Apr 2024 | 24.10 | 24.62 | 23.90 | 24.48 | 24.48 | 5,018,500 |
| 09 Apr 2024 | 24.56 | 24.85 | 24.38 | 24.44 | 24.44 | 4,113,500 |
| 08 Apr 2024 | 24.45 | 24.59 | 23.77 | 24.03 | 24.03 | 3,056,100 |
| 05 Apr 2024 | 23.59 | 24.45 | 23.58 | 24.25 | 24.25 | 4,626,400 |
| 04 Apr 2024 | 23.45 | 23.73 | 23.26 | 23.55 | 23.55 | 2,685,400 |
| 03 Apr 2024 | 23.25 | 23.67 | 23.18 | 23.57 | 23.57 | 2,902,800 |
| 02 Apr 2024 | 23.02 | 23.35 | 22.84 | 23.31 | 23.31 | 3,748,200 |
| 01 Apr 2024 | 23.00 | 23.12 | 22.65 | 22.90 | 22.90 | 2,391,600 |
| 28 Mar 2024 | 22.30 | 22.62 | 22.05 | 22.53 | 22.53 | 8,102,100 |
| 27 Mar 2024 | 21.23 | 21.99 | 21.23 | 21.99 | 21.99 | 2,577,400 |
| 26 Mar 2024 | 21.39 | 21.42 | 21.09 | 21.10 | 21.10 | 2,693,900 |
| 25 Mar 2024 | 21.23 | 21.62 | 21.11 | 21.14 | 21.14 | 1,633,800 |
| 22 Mar 2024 | 21.29 | 21.55 | 21.08 | 21.12 | 21.12 | 1,896,200 |
| 21 Mar 2024 | 21.64 | 21.93 | 21.39 | 21.40 | 21.40 | 4,214,100 |
| 20 Mar 2024 | 20.70 | 21.29 | 20.65 | 21.17 | 21.17 | 4,604,300 |
| 19 Mar 2024 | 21.11 | 21.19 | 20.66 | 20.70 | 20.70 | 2,127,900 |
| 18 Mar 2024 | 21.35 | 21.40 | 21.13 | 21.17 | 21.17 | 1,466,200 |
| 15 Mar 2024 | 21.22 | 21.38 | 21.11 | 21.36 | 21.36 | 11,387,000 |
| 14 Mar 2024 | 21.37 | 21.39 | 21.11 | 21.32 | 21.32 | 2,539,600 |
| 13 Mar 2024 | 21.15 | 21.58 | 21.09 | 21.54 | 21.54 | 4,053,600 |
| 12 Mar 2024 | 21.05 | 21.16 | 20.82 | 21.11 | 21.11 | 3,003,400 |
| 11 Mar 2024 | 21.25 | 21.46 | 21.24 | 21.41 | 21.41 | 4,764,700 |
| 08 Mar 2024 | 21.50 | 21.63 | 21.21 | 21.29 | 21.29 | 2,912,100 |
| 07 Mar 2024 | 21.55 | 21.65 | 21.35 | 21.41 | 21.41 | 2,762,500 |
| 06 Mar 2024 | 21.31 | 21.60 | 21.14 | 21.26 | 21.26 | 4,024,700 |
| 05 Mar 2024 | 21.35 | 21.44 | 21.12 | 21.13 | 21.13 | 4,062,100 |
| 04 Mar 2024 | 20.49 | 21.07 | 20.40 | 20.98 | 20.98 | 3,181,900 |
| 01 Mar 2024 | 20.03 | 20.37 | 19.81 | 20.27 | 20.27 | 4,902,100 |
| 29 Feb 2024 | 19.90 | 20.05 | 19.79 | 19.79 | 19.79 | 7,178,200 |
| 28 Feb 2024 | 19.50 | 19.52 | 19.37 | 19.44 | 19.44 | 6,723,800 |
| 28 Feb 2024 | 0.135 Dividend | |||||
| 27 Feb 2024 | 19.84 | 19.87 | 19.63 | 19.64 | 19.50 | 2,688,300 |
| 26 Feb 2024 | 19.59 | 19.80 | 19.49 | 19.79 | 19.65 | 2,995,500 |
| 23 Feb 2024 | 19.47 | 19.92 | 19.38 | 19.90 | 19.76 | 3,273,500 |
| 22 Feb 2024 | 19.73 | 19.74 | 19.39 | 19.42 | 19.29 | 3,627,100 |
| 21 Feb 2024 | 19.89 | 19.94 | 19.60 | 19.92 | 19.78 | 2,623,000 |
| 20 Feb 2024 | 19.97 | 20.18 | 19.77 | 19.93 | 19.79 | 2,953,200 |
| 16 Feb 2024 | 19.60 | 19.90 | 19.55 | 19.74 | 19.60 | 2,307,600 |
| 15 Feb 2024 | 19.34 | 19.73 | 19.25 | 19.66 | 19.52 | 2,766,600 |
| 14 Feb 2024 | 19.41 | 19.42 | 18.65 | 19.04 | 18.91 | 3,642,500 |
| 13 Feb 2024 | 19.58 | 19.64 | 19.04 | 19.18 | 19.05 | 4,902,400 |
| 12 Feb 2024 | 19.71 | 19.90 | 19.59 | 19.79 | 19.65 | 1,999,700 |
| 09 Feb 2024 | 19.93 | 19.93 | 19.62 | 19.72 | 19.58 | 2,032,000 |
| 08 Feb 2024 | 20.07 | 20.16 | 19.84 | 19.95 | 19.81 | 3,103,200 |
| 07 Feb 2024 | 20.20 | 20.30 | 20.06 | 20.13 | 19.99 | 2,523,100 |
| 06 Feb 2024 | 20.58 | 20.63 | 20.26 | 20.26 | 20.12 | 2,183,000 |
| 05 Feb 2024 | 20.48 | 20.67 | 20.40 | 20.53 | 20.39 | 2,942,800 |
| 02 Feb 2024 | 20.84 | 20.87 | 20.47 | 20.75 | 20.61 | 3,142,100 |
| 01 Feb 2024 | 21.20 | 21.49 | 21.11 | 21.30 | 21.15 | 2,887,200 |
| 31 Jan 2024 | 21.10 | 21.49 | 20.89 | 21.00 | 20.86 | 3,145,600 |
| 30 Jan 2024 | 21.22 | 21.34 | 20.91 | 21.01 | 20.87 | 3,152,300 |
| 29 Jan 2024 | 21.05 | 21.12 | 20.80 | 21.06 | 20.92 | 1,856,900 |
| 26 Jan 2024 | 21.02 | 21.27 | 20.87 | 20.89 | 20.75 | 1,919,100 |
| 25 Jan 2024 | 21.17 | 21.19 | 20.97 | 21.03 | 20.89 | 2,524,200 |
| 24 Jan 2024 | 21.83 | 21.97 | 21.01 | 21.02 | 20.88 | 3,000,400 |
| 23 Jan 2024 | 21.23 | 21.65 | 21.15 | 21.57 | 21.42 | 3,597,000 |
| 22 Jan 2024 | 20.73 | 21.08 | 20.62 | 21.03 | 20.89 | 2,320,000 |
| 19 Jan 2024 | 21.02 | 21.09 | 20.85 | 20.98 | 20.84 | 4,920,000 |
| 18 Jan 2024 | 21.06 | 21.09 | 20.72 | 20.95 | 20.81 | 3,730,100 |
| 17 Jan 2024 | 21.05 | 21.23 | 20.85 | 21.02 | 20.88 | 3,702,700 |
| 16 Jan 2024 | 23.31 | 23.33 | 21.54 | 21.55 | 21.40 | 6,488,200 |
| 15 Jan 2024 | 23.79 | 23.81 | 23.60 | 23.63 | 23.47 | 355,500 |
| 12 Jan 2024 | 23.45 | 23.79 | 23.42 | 23.64 | 23.48 | 2,238,500 |
| 11 Jan 2024 | 23.24 | 23.40 | 22.77 | 22.98 | 22.82 | 1,771,700 |
| 10 Jan 2024 | 23.31 | 23.44 | 23.02 | 23.22 | 23.06 | 2,081,700 |
| 09 Jan 2024 | 23.70 | 23.70 | 23.30 | 23.33 | 23.17 | 2,136,500 |
| 08 Jan 2024 | 23.22 | 23.97 | 23.19 | 23.63 | 23.47 | 2,844,200 |
| 05 Jan 2024 | 23.22 | 23.57 | 23.06 | 23.37 | 23.21 | 2,091,900 |
| 04 Jan 2024 | 23.15 | 23.32 | 22.78 | 23.20 | 23.04 | 1,689,200 |
| 03 Jan 2024 | 23.27 | 23.49 | 22.81 | 23.14 | 22.98 | 2,606,000 |
| 02 Jan 2024 | 23.97 | 24.28 | 23.75 | 23.83 | 23.67 | 1,943,700 |
| 29 Dec 2023 | 23.83 | 23.96 | 23.65 | 23.94 | 23.78 | 1,478,300 |
| 28 Dec 2023 | 24.25 | 24.31 | 23.91 | 23.92 | 23.76 | 1,342,200 |
| 27 Dec 2023 | 24.05 | 24.48 | 24.05 | 24.39 | 24.22 | 1,644,300 |
| 22 Dec 2023 | 24.25 | 24.54 | 24.08 | 24.12 | 23.95 | 3,642,600 |
| 21 Dec 2023 | 24.06 | 24.20 | 23.83 | 23.85 | 23.69 | 1,332,400 |
| 20 Dec 2023 | 24.15 | 24.18 | 23.73 | 23.75 | 23.59 | 3,880,800 |
| 19 Dec 2023 | 23.74 | 24.33 | 23.70 | 24.12 | 23.95 | 1,939,100 |
| 18 Dec 2023 | 23.48 | 23.76 | 23.39 | 23.74 | 23.58 | 2,000,300 |
| 15 Dec 2023 | 23.60 | 23.60 | 23.30 | 23.41 | 23.25 | 15,095,500 |
| 14 Dec 2023 | 23.67 | 24.15 | 23.56 | 23.68 | 23.52 | 2,655,000 |
| 13 Dec 2023 | 22.09 | 23.54 | 22.04 | 23.52 | 23.36 | 4,518,900 |
| 12 Dec 2023 | 22.74 | 22.74 | 22.12 | 22.23 | 22.08 | 5,271,300 |
| 11 Dec 2023 | 22.53 | 22.66 | 22.29 | 22.61 | 22.45 | 2,953,900 |
| 08 Dec 2023 | 22.95 | 23.10 | 22.70 | 22.83 | 22.67 | 2,745,300 |
| 07 Dec 2023 | 23.70 | 23.75 | 23.29 | 23.42 | 23.26 | 3,191,600 |
| 06 Dec 2023 | 23.78 | 23.92 | 23.56 | 23.60 | 23.44 | 2,076,900 |
| 05 Dec 2023 | 23.58 | 23.80 | 23.41 | 23.68 | 23.52 | 3,520,900 |
| 04 Dec 2023 | 23.83 | 23.92 | 23.53 | 23.72 | 23.56 | 3,541,600 |
| 01 Dec 2023 | 23.78 | 24.00 | 23.65 | 23.94 | 23.78 | 5,236,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.