Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Barrick Gold Corp (ABR.BE)

16.71
-0.35
(-2.03%)
At close: April 25 at 8:08:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.7116.7116.7116.7116.71-
Apr 24, 202517.0517.0517.0517.0517.05-
Apr 23, 202517.0717.0717.0717.0717.07-
Apr 22, 202518.0718.0718.0718.0718.07-
Apr 17, 202518.0718.0718.0718.0718.07-
Apr 16, 202518.3018.5018.3018.3018.30390
Apr 15, 202517.9417.9417.9417.9417.94-
Apr 14, 202518.0018.0018.0018.0018.00-
Apr 11, 202517.2318.0017.2318.0018.00750
Apr 10, 202517.2517.2517.2517.2517.25130
Apr 9, 202515.7215.7215.7215.7215.72-
Apr 8, 202516.4016.4016.4016.4016.40-
Apr 7, 202515.5215.5215.5015.5015.50740
Apr 4, 202517.3517.3517.3517.3517.35-
Apr 3, 202517.6517.6517.6517.6517.65-
Apr 2, 202518.0518.0518.0518.0518.05-
Apr 1, 202517.9018.1017.9018.1018.10350
Mar 31, 202517.8217.9517.8217.9517.9570
Mar 28, 202518.2418.3518.2418.3518.35250
Mar 27, 202518.0018.0018.0018.0018.00-
Mar 26, 202517.8817.8817.8817.8817.88-
Mar 25, 202517.3917.3917.3917.3917.39-
Mar 24, 202517.3017.5317.3017.5317.5310
Mar 21, 202517.5617.5617.5617.5617.56-
Mar 20, 202517.7017.8117.7017.7017.70204
Mar 19, 202517.6717.6717.6717.6717.675
Mar 18, 202517.5817.7717.5817.7317.7360
Mar 17, 202517.2117.6017.2117.6017.60445
Mar 14, 202517.2017.2017.2017.2017.20-
Mar 13, 202516.7716.7716.7716.7716.77-
Mar 12, 202516.8316.8316.6916.6916.69675
Mar 11, 202516.8516.8516.8516.8516.85-
Mar 10, 202517.0917.0917.0917.0917.09-
Mar 7, 202516.9516.9516.9516.9516.95-
Mar 6, 202516.9216.9216.9216.9216.92-
Mar 5, 202516.5816.5816.5816.5816.58-
Mar 4, 202516.8016.8016.8016.8016.80-
Mar 3, 202516.9817.2316.9817.2317.23200
Feb 28, 2025 0.08796 Dividend
Feb 28, 202517.0017.0016.8816.8816.8890
Feb 27, 202517.3517.3517.1517.1517.0560
Feb 26, 202517.0717.0717.0717.0716.97-
Feb 25, 202517.2317.2317.2317.2317.13-
Feb 24, 202517.3317.3317.3317.3317.23-
Feb 21, 202517.7917.7917.6217.6317.535,400
Feb 20, 202518.0018.1617.9417.9417.831,230
Feb 19, 202517.4417.4417.4417.4417.34-
Feb 18, 202517.1917.1917.1917.1917.09-
Feb 17, 202517.0017.2617.0017.2017.101,460
Feb 14, 202517.5517.7317.5117.5117.41634
Feb 13, 202517.4317.6617.4317.6517.55235
Feb 12, 202516.3616.6516.3616.6516.55100
Feb 11, 202516.8716.8716.8716.8716.7765
Feb 10, 202516.6816.9916.5416.9916.895,170
Feb 7, 202516.5016.6716.5016.6716.57130
Feb 6, 202516.3416.3416.3416.3416.25-
Feb 5, 202516.0216.1816.0216.1816.09270
Feb 4, 202515.9416.1215.9416.1216.0220
Feb 3, 202515.8115.8115.8115.8115.72-
Jan 31, 202515.9615.9615.9615.9615.87-
Jan 30, 202515.3016.0215.3016.0215.93532
Jan 29, 202515.1215.1215.1215.1215.03-
Jan 28, 202515.2615.2615.2615.2615.17-
Jan 27, 202515.2015.2015.2015.2015.11-
Jan 24, 202515.1615.4015.1615.4015.31250
Jan 23, 202515.0215.1015.0215.0814.99490
Jan 22, 202515.3515.3515.3515.3515.26-
Jan 21, 202515.5015.5015.5015.5015.41-
Jan 20, 202515.5015.5015.5015.5015.4110
Jan 17, 202515.1615.1615.1615.1615.08-
Jan 16, 202515.2915.2915.2915.2915.20-
Jan 15, 202515.0515.0515.0515.0514.96-
Jan 14, 202515.0315.1515.0315.1515.0725
Jan 13, 202515.2715.2715.2715.2715.18-
Jan 10, 202515.5815.5815.5815.5815.49-
Jan 9, 202515.2615.4615.2615.4615.37130
Jan 8, 202515.0215.0215.0215.0214.93-
Jan 7, 202514.8815.0914.8815.0915.0010
Jan 6, 202515.4515.4515.0315.0314.94800
Jan 3, 202515.4015.4015.4015.4015.31-
Jan 2, 202515.0015.0015.0015.0014.91-
Dec 30, 202415.0015.1115.0015.0114.92371
Dec 27, 202414.9714.9714.9714.9714.88-
Dec 23, 202414.8314.8314.8314.8314.74-
Dec 20, 202414.6614.6614.6614.6614.57-
Dec 19, 202415.0015.0015.0015.0014.91-
Dec 18, 202415.3815.5515.3815.5515.46350
Dec 17, 202415.4515.5115.3815.5115.42465
Dec 16, 202415.9115.9115.9115.9115.82-
Dec 13, 202416.3616.3616.3616.3616.26-
Dec 12, 202416.6616.7016.6616.7016.6080
Dec 11, 202416.2216.2216.2216.2216.13-
Dec 10, 202416.2316.4016.2316.4016.315
Dec 9, 202415.9015.9015.9015.9015.80-
Dec 6, 202415.9515.9515.9515.9515.86-
Dec 5, 202416.3616.3616.3616.3616.26-
Dec 4, 202416.6716.6716.6716.6716.57-
Dec 3, 202416.5716.5716.5716.5716.4710
Dec 2, 202416.3516.3516.3516.3516.25-
Nov 29, 2024 0.08796 Dividend
Nov 29, 202416.7816.7816.7816.7816.68-
Nov 28, 202416.5316.5316.5316.5316.33-
Nov 27, 202416.7916.7916.7916.7916.59-
Nov 26, 202416.7116.7116.7116.7116.51-
Nov 25, 202416.9316.9316.9316.9316.73-
Nov 22, 202417.3817.6617.3817.4317.23495
Nov 21, 202417.1017.1017.1017.1016.905
Nov 20, 202416.5816.8516.5816.8516.65250
Nov 19, 202416.2216.6016.2216.6016.40265
Nov 18, 202415.7915.7915.7915.7915.60-
Nov 15, 202415.7916.0615.7916.0615.8710
Nov 14, 202415.6815.9615.6815.9615.7720
Nov 13, 202415.9616.1415.9616.1415.941,000
Nov 12, 202416.2516.2516.0316.0315.84235
Nov 11, 202416.9916.9916.9916.9916.79-
Nov 8, 202416.8816.9916.8816.9916.79120
Nov 7, 202417.0217.0216.9416.9416.74400
Nov 6, 202417.2517.2517.0817.0816.88265
Nov 5, 202417.3017.3017.3017.3017.10-
Nov 4, 202417.4917.4917.4917.4917.28-
Nov 1, 202417.7417.7417.7417.7417.53-
Oct 31, 202418.2518.2518.1418.1417.93500
Oct 30, 202418.6718.6718.4618.4618.241
Oct 29, 202418.3818.6418.3818.6018.3885
Oct 28, 202418.1918.1918.1918.1917.98-
Oct 25, 202418.5218.5818.5218.5818.365
Oct 24, 202419.2019.2019.2019.2018.97-
Oct 23, 202419.6019.6019.6019.6019.37-
Oct 22, 202419.3619.4919.3619.4919.26150
Oct 21, 202419.3119.3119.3119.3119.08-
Oct 18, 202418.9019.2618.9019.2619.03131
Oct 17, 202418.5418.5418.5418.5418.3215
Oct 16, 202418.6018.6018.6018.6018.38-
Oct 15, 202418.0918.3118.0918.3118.10200
Oct 14, 202418.1918.3218.1918.3218.105
Oct 11, 202418.3618.3618.3618.3618.14-
Oct 10, 202417.8617.8617.8617.8617.65-
Oct 9, 202417.7417.8917.7417.8917.6815
Oct 8, 202418.0218.0218.0218.0217.81-
Oct 7, 202418.1418.2218.1418.2218.01500
Oct 4, 202417.9617.9617.9617.9617.75-
Oct 3, 202418.1518.1817.9317.9717.76460
Oct 2, 202418.1318.1318.1318.1317.92-
Oct 1, 202417.8518.0817.8518.0817.87201
Sep 30, 202418.1818.1818.1818.1817.96500
Sep 27, 202418.6318.6318.1818.1817.972,700
Sep 26, 202418.4318.9018.4318.9018.683
Sep 25, 202418.0418.1718.0418.1717.95495
Sep 24, 202418.1318.3618.1318.3618.14273
Sep 23, 202418.2118.2118.2018.2017.9880
Sep 20, 202418.0518.0518.0518.0517.84-
Sep 19, 202418.2318.2318.2318.2318.02-
Sep 18, 202418.2618.2618.2618.2618.05-
Sep 17, 202418.3018.3018.3018.3018.08-
Sep 16, 202418.9018.9018.9018.9018.68185
Sep 13, 202418.5218.5218.5218.5218.30-
Sep 12, 202417.9117.9617.9117.9617.7510
Sep 11, 202417.6917.6917.6917.6917.48-
Sep 10, 202417.3417.4917.3417.4917.287
Sep 9, 202416.9316.9316.9316.9316.73-
Sep 6, 202417.4617.4617.4617.4617.26-
Sep 5, 202417.4917.4917.4917.4917.28-
Sep 4, 202417.6117.6117.6117.6117.41-
Sep 3, 202418.0018.1318.0018.1317.925
Sep 2, 202418.0518.1218.0518.1217.9150
Aug 30, 2024 0.08796 Dividend
Aug 30, 202418.1418.1418.1418.1417.92-
Aug 29, 202417.8818.3517.8818.3518.0338
Aug 28, 202418.0618.0618.0618.0617.75-
Aug 27, 202418.1618.1618.1618.1617.85-
Aug 26, 202418.2218.5518.2218.3017.98784
Aug 23, 202418.1518.1518.1518.1517.84-
Aug 22, 202418.4718.4718.2318.2317.911,312
Aug 21, 202418.2318.2318.2318.2317.91-
Aug 20, 202418.0618.4318.0618.4318.11544
Aug 19, 202417.6717.7017.6717.7017.40251
Aug 16, 202417.3017.8417.3017.8417.5390
Aug 15, 202417.3217.3217.3217.3217.02-
Aug 14, 202417.1817.1817.1817.1816.89-
Aug 13, 202417.4017.4017.4017.4017.1057
Aug 12, 202415.9115.9115.9115.9115.64-
Aug 9, 202415.7515.9615.7515.9615.68630
Aug 8, 202415.4015.4615.4015.4615.1970
Aug 7, 202415.8215.9815.8215.9815.70110
Aug 6, 202415.5715.7815.5715.7815.50500
Aug 5, 202416.1216.1215.0715.7215.45270
Aug 2, 202417.0017.1616.0816.0815.80350
Aug 1, 202416.9616.9616.9616.9616.67-
Jul 31, 202416.8016.8016.8016.8016.51-
Jul 30, 202416.6516.6516.6516.6516.365
Jul 29, 202416.3516.3516.3516.3516.07-
Jul 26, 202416.3516.3516.3516.3516.06-
Jul 25, 202416.6916.6916.6916.6916.41-
Jul 24, 202417.1317.1317.1117.1116.82150
Jul 23, 202416.6516.6516.6516.6516.36-
Jul 22, 202416.9516.9616.9516.9616.67890
Jul 19, 202416.7016.7016.5816.5816.30201
Jul 18, 202417.2817.2817.1217.1216.833
Jul 17, 202417.5317.5317.5317.5317.23-
Jul 16, 202416.8816.8816.8816.8816.59-
Jul 15, 202416.8116.8116.8116.8116.52-
Jul 12, 202416.4416.7416.4416.7416.45500
Jul 11, 202416.4116.4116.4116.4116.13-
Jul 10, 202416.0516.0516.0516.0515.77-
Jul 9, 202415.9716.0915.9716.0915.8110
Jul 8, 202415.9915.9915.9915.9915.71-
Jul 5, 202416.1216.1216.1216.1215.84-
Jul 4, 202416.0216.0216.0216.0215.74-
Jul 3, 202415.3916.0315.3916.0315.75280
Jul 2, 202415.3415.4315.3415.4315.1710
Jul 1, 202415.2815.2815.2815.2815.02-
Jun 28, 202415.6715.6715.6715.6715.40-
Jun 27, 202415.5515.5515.5515.5515.28-
Jun 26, 202415.2815.2815.2815.2815.02-
Jun 25, 202415.3915.3915.3915.3915.12-
Jun 24, 202415.3715.3715.3715.3715.10-
Jun 21, 202415.7715.7715.7715.7715.50-
Jun 20, 202415.3115.3115.3115.3115.05-
Jun 19, 202415.1515.3515.1515.2815.01700
Jun 18, 202415.1015.1015.1015.1014.84100
Jun 17, 202414.7514.7514.7514.7514.50456
Jun 14, 202414.9014.9014.9014.9014.65-
Jun 13, 202414.9715.0414.9715.0414.7810
Jun 12, 202414.9715.0514.9715.0514.79330
Jun 11, 202415.1015.1015.0815.0814.82200
Jun 10, 202415.0315.0315.0315.0314.77330
Jun 7, 202415.8115.8115.8115.8115.54-
Jun 6, 202415.3315.3315.3315.3315.07-
Jun 5, 202415.1615.1615.1615.1614.89-
Jun 4, 202415.8815.8815.8815.8815.61-
Jun 3, 202415.5215.9515.5215.9515.68500
May 31, 2024 0.08796 Dividend
May 31, 202415.7415.7415.7415.7415.47-
May 30, 202415.4915.5615.4915.5615.195
May 29, 202415.9415.9415.9415.9415.56-
May 28, 202415.8815.8815.8815.8815.51-
May 27, 202415.6915.8115.6915.7715.401,073
May 24, 202415.6515.6515.6515.6515.28-
May 23, 202415.7115.9015.6815.6815.311,916
May 22, 202416.2016.2016.1916.1915.81100
May 21, 202416.2516.2516.2516.2515.87-
May 20, 202416.5316.5316.5316.5316.14-
May 17, 202416.0616.3216.0616.3215.94275
May 16, 202415.9516.0315.9516.0315.65300
May 15, 202415.7115.7115.7115.7115.34-
May 14, 202415.6615.6615.6615.6615.29-
May 13, 202415.4915.6015.4915.6015.2350
May 10, 202415.9015.9915.9015.9915.612,000
May 9, 202415.5415.5415.5415.5415.17-
May 8, 202415.5015.5015.5015.5015.14-
May 7, 202415.3115.3115.3115.3114.95-
May 6, 202415.3015.4715.3015.4715.1110
May 3, 202415.3315.3315.3315.3314.97-
May 2, 202415.4115.4115.4115.4115.057
Apr 30, 202415.9115.9115.9115.9115.53-
Apr 29, 202415.7616.2615.7616.2615.8815
Apr 26, 202415.8915.8915.8915.8915.52-
Apr 25, 202415.2115.2115.2115.2114.85-

Related Tickers

HAM1.DU Harmony Gold Mining Co Ltd
13.25
-3.99%
 
HAM.F Harmony Gold Mining Company Limited
13.20
-4.35%
 
HAM.SG Harmony Gold Mining Co Ltd
13.30
-5.00%
 
KLDC.V Kirkland Lake Discoveries Corp.
0.0250
0.00%
 
HMY.BA Harmony Gold Mining Company Limited
18,425.00
-4.04%
 
NUG.V NuLegacy Gold Corporation
0.0050
0.00%
 
HGMCF Harmony Gold Mining Company Limited
17.45
0.00%
 
SRB.L Serabi Gold plc
151.00
+0.67%
 
NEM.AX Newmont Corporation
85.20
+3.46%
 
SSRM.TO SSR Mining Inc.
14.22
-0.49%