Berlin - Delayed Quote EUR

Barrick Gold Corp (ABR.BE)

Compare
15.96
-0.06
(-0.37%)
As of 8:08:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.9615.9615.9615.9615.96-
Jan 30, 202515.3016.0215.3016.0216.02532
Jan 29, 202515.1215.1215.1215.1215.12-
Jan 28, 202515.2615.2615.2615.2615.26-
Jan 27, 202515.2015.2015.2015.2015.20-
Jan 24, 202515.1615.4015.1615.4015.40250
Jan 23, 202515.0215.1015.0215.0815.08490
Jan 22, 202515.3515.3515.3515.3515.35-
Jan 21, 202515.5015.5015.5015.5015.50-
Jan 20, 202515.5015.5015.5015.5015.5010
Jan 17, 202515.1615.1615.1615.1615.16-
Jan 16, 202515.2915.2915.2915.2915.29-
Jan 15, 202515.0515.0515.0515.0515.05-
Jan 14, 202515.0315.1515.0315.1515.1525
Jan 13, 202515.2715.2715.2715.2715.27-
Jan 10, 202515.5815.5815.5815.5815.58-
Jan 9, 202515.2615.4615.2615.4615.46130
Jan 8, 202515.0215.0215.0215.0215.02-
Jan 7, 202514.8815.0914.8815.0915.0910
Jan 6, 202515.4515.4515.0315.0315.03800
Jan 3, 202515.4015.4015.4015.4015.40-
Jan 2, 202515.0015.0015.0015.0015.00-
Dec 30, 202415.0015.1115.0015.0115.01371
Dec 27, 202414.9714.9714.9714.9714.97-
Dec 23, 202414.8314.8314.8314.8314.83-
Dec 20, 202414.6614.6614.6614.6614.66-
Dec 19, 202415.0015.0015.0015.0015.00-
Dec 18, 202415.3815.5515.3815.5515.55350
Dec 17, 202415.4515.5115.3815.5115.51465
Dec 16, 202415.9115.9115.9115.9115.91-
Dec 13, 202416.3616.3616.3616.3616.36-
Dec 12, 202416.6616.7016.6616.7016.7080
Dec 11, 202416.2216.2216.2216.2216.22-
Dec 10, 202416.2316.4016.2316.4016.405
Dec 9, 202415.9015.9015.9015.9015.90-
Dec 6, 202415.9515.9515.9515.9515.95-
Dec 5, 202416.3616.3616.3616.3616.36-
Dec 4, 202416.6716.6716.6716.6716.67-
Dec 3, 202416.5716.5716.5716.5716.5710
Dec 2, 202416.3516.3516.3516.3516.35-
Nov 29, 2024 0.10 Dividend
Nov 29, 202416.7816.7816.7816.7816.78-
Nov 28, 202416.5316.5316.5316.5316.43-
Nov 27, 202416.7916.7916.7916.7916.69-
Nov 26, 202416.7116.7116.7116.7116.61-
Nov 25, 202416.9316.9316.9316.9316.83-
Nov 22, 202417.3817.6617.3817.4317.33495
Nov 21, 202417.1017.1017.1017.1016.995
Nov 20, 202416.5816.8516.5816.8516.74250
Nov 19, 202416.2216.6016.2216.6016.50265
Nov 18, 202415.7915.7915.7915.7915.69-
Nov 15, 202415.7916.0615.7916.0615.9610
Nov 14, 202415.6815.9615.6815.9615.8720
Nov 13, 202415.9616.1415.9616.1416.041,000
Nov 12, 202416.2516.2516.0316.0315.93235
Nov 11, 202416.9916.9916.9916.9916.89-
Nov 8, 202416.8816.9916.8816.9916.89120
Nov 7, 202417.0217.0216.9416.9416.83400
Nov 6, 202417.2517.2517.0817.0816.98265
Nov 5, 202417.3017.3017.3017.3017.20-
Nov 4, 202417.4917.4917.4917.4917.38-
Nov 1, 202417.7417.7417.7417.7417.63-
Oct 31, 202418.2518.2518.1418.1418.03500
Oct 30, 202418.6718.6718.4618.4618.351
Oct 29, 202418.3818.6418.3818.6018.4985
Oct 28, 202418.1918.1918.1918.1918.08-
Oct 25, 202418.5218.5818.5218.5818.475
Oct 24, 202419.2019.2019.2019.2019.08-
Oct 23, 202419.6019.6019.6019.6019.48-
Oct 22, 202419.3619.4919.3619.4919.37150
Oct 21, 202419.3119.3119.3119.3119.19-
Oct 18, 202418.9019.2618.9019.2619.14131
Oct 17, 202418.5418.5418.5418.5418.4315
Oct 16, 202418.6018.6018.6018.6018.49-
Oct 15, 202418.0918.3118.0918.3118.20200
Oct 14, 202418.1918.3218.1918.3218.215
Oct 11, 202418.3618.3618.3618.3618.25-
Oct 10, 202417.8617.8617.8617.8617.75-
Oct 9, 202417.7417.8917.7417.8917.7815
Oct 8, 202418.0218.0218.0218.0217.91-
Oct 7, 202418.1418.2218.1418.2218.11500
Oct 4, 202417.9617.9617.9617.9617.85-
Oct 3, 202418.1518.1817.9317.9717.87460
Oct 2, 202418.1318.1318.1318.1318.02-
Oct 1, 202417.8518.0817.8518.0817.97201
Sep 30, 202418.1818.1818.1818.1818.07500
Sep 27, 202418.6318.6318.1818.1818.072,700
Sep 26, 202418.4318.9018.4318.9018.793
Sep 25, 202418.0418.1718.0418.1718.06495
Sep 24, 202418.1318.3618.1318.3618.25273
Sep 23, 202418.2118.2118.2018.2018.0980
Sep 20, 202418.0518.0518.0518.0517.94-
Sep 19, 202418.2318.2318.2318.2318.12-
Sep 18, 202418.2618.2618.2618.2618.15-
Sep 17, 202418.3018.3018.3018.3018.19-
Sep 16, 202418.9018.9018.9018.9018.79185
Sep 13, 202418.5218.5218.5218.5218.41-
Sep 12, 202417.9117.9617.9117.9617.8510
Sep 11, 202417.6917.6917.6917.6917.58-
Sep 10, 202417.3417.4917.3417.4917.397
Sep 9, 202416.9316.9316.9316.9316.83-
Sep 6, 202417.4617.4617.4617.4617.36-
Sep 5, 202417.4917.4917.4917.4917.38-
Sep 4, 202417.6117.6117.6117.6117.51-
Sep 3, 202418.0018.1318.0018.1318.025
Sep 2, 202418.0518.1218.0518.1218.0150
Aug 30, 2024 0.10 Dividend
Aug 30, 202418.1418.1418.1418.1418.03-
Aug 29, 202417.8818.3517.8818.3518.1438
Aug 28, 202418.0618.0618.0618.0617.85-
Aug 27, 202418.1618.1618.1618.1617.95-
Aug 26, 202418.2218.5518.2218.3018.09784
Aug 23, 202418.1518.1518.1518.1517.95-
Aug 22, 202418.4718.4718.2318.2318.021,312
Aug 21, 202418.2318.2318.2318.2318.02-
Aug 20, 202418.0618.4318.0618.4318.22544
Aug 19, 202417.6717.7017.6717.7017.50251
Aug 16, 202417.3017.8417.3017.8417.6490
Aug 15, 202417.3217.3217.3217.3217.12-
Aug 14, 202417.1817.1817.1817.1816.98-
Aug 13, 202417.4017.4017.4017.4017.2057
Aug 12, 202415.9115.9115.9115.9115.73-
Aug 9, 202415.7515.9615.7515.9615.78630
Aug 8, 202415.4015.4615.4015.4615.2870
Aug 7, 202415.8215.9815.8215.9815.79110
Aug 6, 202415.5715.7815.5715.7815.60500
Aug 5, 202416.1216.1215.0715.7215.54270
Aug 2, 202417.0017.1616.0816.0815.89350
Aug 1, 202416.9616.9616.9616.9616.76-
Jul 31, 202416.8016.8016.8016.8016.61-
Jul 30, 202416.6516.6516.6516.6516.465
Jul 29, 202416.3516.3516.3516.3516.16-
Jul 26, 202416.3516.3516.3516.3516.16-
Jul 25, 202416.6916.6916.6916.6916.50-
Jul 24, 202417.1317.1317.1117.1116.92150
Jul 23, 202416.6516.6516.6516.6516.46-
Jul 22, 202416.9516.9616.9516.9616.77890
Jul 19, 202416.7016.7016.5816.5816.39201
Jul 18, 202417.2817.2817.1217.1216.933
Jul 17, 202417.5317.5317.5317.5317.33-
Jul 16, 202416.8816.8816.8816.8816.69-
Jul 15, 202416.8116.8116.8116.8116.62-
Jul 12, 202416.4416.7416.4416.7416.55500
Jul 11, 202416.4116.4116.4116.4116.22-
Jul 10, 202416.0516.0516.0516.0515.86-
Jul 9, 202415.9716.0915.9716.0915.9110
Jul 8, 202415.9915.9915.9915.9915.81-
Jul 5, 202416.1216.1216.1216.1215.93-
Jul 4, 202416.0216.0216.0216.0215.83-
Jul 3, 202415.3916.0315.3916.0315.85280
Jul 2, 202415.3415.4315.3415.4315.2610
Jul 1, 202415.2815.2815.2815.2815.11-
Jun 28, 202415.6715.6715.6715.6715.49-
Jun 27, 202415.5515.5515.5515.5515.37-
Jun 26, 202415.2815.2815.2815.2815.10-
Jun 25, 202415.3915.3915.3915.3915.21-
Jun 24, 202415.3715.3715.3715.3715.19-
Jun 21, 202415.7715.7715.7715.7715.59-
Jun 20, 202415.3115.3115.3115.3115.13-
Jun 19, 202415.1515.3515.1515.2815.10700
Jun 18, 202415.1015.1015.1015.1014.92100
Jun 17, 202414.7514.7514.7514.7514.58456
Jun 14, 202414.9014.9014.9014.9014.73-
Jun 13, 202414.9715.0414.9715.0414.8610
Jun 12, 202414.9715.0514.9715.0514.88330
Jun 11, 202415.1015.1015.0815.0814.91200
Jun 10, 202415.0315.0315.0315.0314.86330
Jun 7, 202415.8115.8115.8115.8115.63-
Jun 6, 202415.3315.3315.3315.3315.16-
Jun 5, 202415.1615.1615.1615.1614.98-
Jun 4, 202415.8815.8815.8815.8815.70-
Jun 3, 202415.5215.9515.5215.9515.77500
May 31, 2024 0.10 Dividend
May 31, 202415.7415.7415.7415.7415.56-
May 30, 202415.4915.5615.4915.5615.285
May 29, 202415.9415.9415.9415.9415.65-
May 28, 202415.8815.8815.8815.8815.60-
May 27, 202415.6915.8115.6915.7715.491,073
May 24, 202415.6515.6515.6515.6515.37-
May 23, 202415.7115.9015.6815.6815.401,916
May 22, 202416.2016.2016.1916.1915.90100
May 21, 202416.2516.2516.2516.2515.96-
May 20, 202416.5316.5316.5316.5316.24-
May 17, 202416.0616.3216.0616.3216.03275
May 16, 202415.9516.0315.9516.0315.74300
May 15, 202415.7115.7115.7115.7115.43-
May 14, 202415.6615.6615.6615.6615.38-
May 13, 202415.4915.6015.4915.6015.3250
May 10, 202415.9015.9915.9015.9915.712,000
May 9, 202415.5415.5415.5415.5415.26-
May 8, 202415.5015.5015.5015.5015.23-
May 7, 202415.3115.3115.3115.3115.04-
May 6, 202415.3015.4715.3015.4715.2010
May 3, 202415.3315.3315.3315.3315.05-
May 2, 202415.4115.4115.4115.4115.147
Apr 30, 202415.9115.9115.9115.9115.62-
Apr 29, 202415.7616.2615.7616.2615.9715
Apr 26, 202415.8915.8915.8915.8915.61-
Apr 25, 202415.2115.2115.2115.2114.94-
Apr 24, 202415.6615.6615.4415.4415.1712
Apr 23, 202415.0015.0015.0015.0014.73-
Apr 22, 202415.5715.5715.5715.5715.29-
Apr 19, 202415.9116.0415.9116.0415.7620
Apr 18, 202415.5115.9515.5115.9515.67100
Apr 17, 202415.2915.7015.2915.7015.42600
Apr 16, 202416.2816.2816.2816.2815.99-
Apr 15, 202416.8716.9316.5016.5016.2110,500
Apr 12, 202416.8317.0616.8317.0616.7511,000
Apr 11, 202416.6516.6516.5816.5816.29700
Apr 10, 202416.5416.6616.5416.6616.374
Apr 9, 202416.2616.7116.2616.7116.412,000
Apr 8, 202416.6416.6416.5216.5216.23266
Apr 5, 202415.9516.5315.9516.5316.24910
Apr 4, 202415.9916.0415.9916.0415.7510
Apr 3, 202415.9315.9815.9315.9815.7094
Apr 2, 202415.6015.9715.6015.9715.6910
Mar 28, 202414.8815.2014.8815.2014.93420
Mar 27, 202414.2814.4314.2814.4314.178
Mar 26, 202414.3014.4414.3014.4414.1826
Mar 25, 202414.2714.4314.2714.4314.1711
Mar 22, 202414.4014.4014.4014.4014.15-
Mar 21, 202414.6514.6514.6514.6514.39200
Mar 20, 202413.8913.8913.8913.8913.64-
Mar 19, 202414.2414.2414.1914.2213.96200
Mar 18, 202414.3214.3214.3214.3214.07-
Mar 15, 202414.4014.4014.4014.4014.15-
Mar 14, 202414.4414.6514.4414.6514.3910
Mar 13, 202414.2714.5714.2714.5714.322,504
Mar 12, 202414.3414.3414.3414.3414.08-
Mar 11, 202414.5014.5014.5014.5014.248
Mar 8, 202414.4314.5514.4314.5514.2910
Mar 7, 202414.4014.6014.4014.6014.34100
Mar 6, 202414.2014.4814.2014.4814.2320
Mar 5, 202414.1114.4014.1114.4014.14200
Mar 4, 202413.7213.9513.7213.9513.7070
Mar 1, 202413.4813.7913.4813.7813.54635
Feb 29, 202413.1713.4013.1713.4013.1615
Feb 28, 2024 0.10 Dividend
Feb 28, 202413.4313.4313.4313.4313.19150
Feb 27, 202413.4013.4013.4013.4013.06-
Feb 26, 202413.4713.6413.4713.6413.306
Feb 23, 202413.1913.1913.1913.1912.86-
Feb 22, 202413.5713.5713.5713.5713.23-
Feb 21, 202413.5713.5713.5713.5713.23-
Feb 20, 202413.6813.6813.5613.5613.2220
Feb 19, 202413.6513.6513.6513.6513.31-
Feb 16, 202413.5613.5613.5613.5613.21-
Feb 15, 202413.0913.4713.0913.4713.131,010
Feb 14, 202413.0913.0913.0913.0912.76-
Feb 13, 202413.7813.7813.2713.2712.94380
Feb 12, 202413.4813.6113.4813.6113.27400
Feb 9, 202413.6913.7013.6913.7013.36700
Feb 8, 202413.7313.8613.7313.8613.5160
Feb 7, 202413.8113.8113.8113.8113.46-
Feb 6, 202414.0314.0314.0314.0313.68-
Feb 5, 202414.1614.1614.1614.1613.80-
Feb 2, 202414.6014.6014.2514.2513.89101
Feb 1, 202414.4514.4514.4514.4514.09-
Jan 31, 202414.4014.4014.4014.4014.03-

Related Tickers

5EV.F Orogen Royalties Inc.
0.9750
-0.51%
 
NMM.HA Newmont Corp
41.32
-0.53%
 
NEM.MX Newmont Corporation
845.00
0.00%
 
UJ0.MU West Red Lake Gold Mines Ltd.
0.4090
0.00%
 
NEM.BA Newmont Corporation
16,975.00
-0.44%
 
LEX.L Lexington Gold Ltd
4.2440
-0.14%
 
GOFL.V Goldflare Exploration Inc.
0.0450
0.00%
 
ZPHYF Zephyr Minerals Ltd.
0.0345
0.00%
 
ELMGF Element79 Gold Corp.
0.0240
+17.07%
 
LGOLD-B.ST Lappland Guldprospektering AB (publ)
124.00
+1.64%