Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Barrick Gold Corporation (ABR.F)

Compare
17.42
+0.40
+(2.34%)
As of 5:00:34 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 202517.2217.4217.2017.4217.421,459
Feb 25, 202517.3017.4216.9017.0317.0351,257
Feb 24, 202517.4117.7317.4117.4617.465,224
Feb 21, 202517.9317.9317.4917.4917.499,193
Feb 20, 202518.0518.2318.0018.0218.0219,983
Feb 19, 202517.6218.2517.4518.2518.2519,691
Feb 18, 202517.1817.6017.1817.6017.6013,542
Feb 17, 202517.1917.2717.0417.1117.116,958
Feb 14, 202517.6517.7417.1917.1917.1917,037
Feb 13, 202517.6017.7017.4017.7017.7032,193
Feb 12, 202516.4517.6116.2817.5117.519,218
Feb 11, 202516.9317.0116.5016.5016.5015,158
Feb 10, 202516.7017.1316.6816.8816.888,179
Feb 7, 202516.6216.8016.5516.5516.554,252
Feb 6, 202516.4116.6016.3616.5016.5010,512
Feb 5, 202516.0616.5416.0616.5016.507,216
Feb 4, 202516.0016.1416.0016.1416.142,847
Feb 3, 202515.7816.1515.7816.1516.1519,608
Jan 31, 202515.9116.1515.8915.8915.897,358
Jan 30, 202515.2816.1115.2816.0216.0259,790
Jan 29, 202515.2615.4115.2515.2915.299,612
Jan 28, 202515.2915.3915.2115.3015.3012,123
Jan 27, 202515.2715.3015.0015.3015.3011,885
Jan 24, 202515.1715.4215.1515.3915.3919,966
Jan 23, 202515.2715.2714.9115.0115.0114,354
Jan 22, 202515.4015.4815.1315.2115.2111,173
Jan 21, 202515.5115.5215.3415.3415.342,752
Jan 20, 202515.4815.6215.4115.5115.516,201
Jan 17, 202515.2415.3615.2015.3615.369,672
Jan 16, 202515.3515.5015.3115.3115.318,355
Jan 15, 202515.1915.3915.1515.3915.3910,534
Jan 14, 202515.0715.1515.0115.0115.015,820
Jan 13, 202515.3115.3115.0215.1315.133,595
Jan 10, 202515.6115.6315.4915.5215.523,658
Jan 9, 202515.3115.5815.3115.5515.5515,347
Jan 8, 202515.0515.4015.0515.3415.345,750
Jan 7, 202514.9715.1414.8715.1415.1416,093
Jan 6, 202515.4215.4214.9614.9714.9710,919
Jan 3, 202515.5115.6615.4415.4415.4410,120
Jan 2, 202514.9615.5614.9615.5015.507,441
Dec 30, 202415.0115.0215.0015.0215.024,056
Dec 27, 202415.0615.1414.9915.0415.0416,057
Dec 23, 202414.9214.9914.8014.9614.968,833
Dec 20, 202414.6814.9514.6014.8914.896,257
Dec 19, 202415.0315.1714.7014.7414.7415,814
Dec 18, 202415.5115.5415.0015.0015.0022,165
Dec 17, 202415.5615.5915.3815.4515.4522,368
Dec 16, 202416.0016.1015.5815.5815.5819,010
Dec 13, 202416.3516.4915.9616.0416.0413,592
Dec 12, 202416.7816.7816.4516.4816.483,573
Dec 11, 202416.3016.8116.2716.7316.7313,622
Dec 10, 202416.2016.4416.2016.3516.3512,782
Dec 9, 202415.9016.4615.9016.2016.2017,416
Dec 6, 202416.0316.0815.7915.7915.7911,628
Dec 5, 202416.4316.5115.9316.0016.0010,408
Dec 4, 202416.7016.7616.5816.5816.587,025
Dec 3, 202416.5016.8516.4216.8216.824,515
Dec 2, 202416.3116.5916.3116.4916.4919,651
Nov 29, 2024 0.10 Dividend
Nov 29, 202416.7616.8016.6016.6016.606,215
Nov 28, 202416.6116.7716.6116.6816.588,370
Nov 27, 202416.8216.8916.5716.6016.505,150
Nov 26, 202416.8716.8716.6116.6116.519,037
Nov 25, 202416.9517.1916.6616.7516.6517,054
Nov 22, 202417.3717.6717.3717.4117.3016,575
Nov 21, 202417.0617.2917.0117.2917.188,239
Nov 20, 202416.7617.1016.6717.0016.905,868
Nov 19, 202416.3216.7616.3216.7016.6023,087
Nov 18, 202415.9016.2315.9016.0715.978,584
Nov 15, 202415.9316.0515.7915.8115.7216,640
Nov 14, 202415.8916.0915.6116.0515.9517,563
Nov 13, 202416.0516.1915.8515.9115.827,466
Nov 12, 202416.2716.2715.8816.0515.9515,929
Nov 11, 202417.0717.0716.2516.4216.3223,413
Nov 8, 202417.0517.0516.8117.0216.927,926
Nov 7, 202417.0817.2216.6616.9316.8341,661
Nov 6, 202417.2617.6616.6717.1417.0461,978
Nov 5, 202417.3317.4217.2017.2017.102,993
Nov 4, 202417.5817.6017.3117.3617.2625,013
Nov 1, 202417.7417.9617.6517.6517.546,558
Oct 31, 202418.3218.3417.7017.7617.6515,599
Oct 30, 202418.7918.7918.3518.4118.3022,330
Oct 29, 202418.4918.8018.4918.8018.6930,247
Oct 28, 202418.3018.4717.9618.4718.3633,153
Oct 25, 202418.8118.8118.1818.2518.1418,320
Oct 24, 202419.3319.4518.5018.7518.6316,429
Oct 23, 202419.5619.7019.1819.1819.0729,859
Oct 22, 202419.3219.6519.3219.6519.5311,760
Oct 21, 202419.2719.6319.2719.3219.2123,452
Oct 18, 202418.9319.4618.8519.2719.1616,497
Oct 17, 202418.2918.8518.2918.8418.7320,646
Oct 16, 202418.5718.8018.2818.4118.3011,683
Oct 15, 202418.2818.5318.2318.5318.4221,604
Oct 14, 202418.3718.3918.1518.2818.175,929
Oct 11, 202418.4518.5518.3518.4018.2916,246
Oct 10, 202417.9318.3817.9318.3818.273,760
Oct 9, 202417.8217.9817.6517.9117.811,925
Oct 8, 202418.0818.1117.8317.8317.731,318
Oct 7, 202418.3318.3518.0918.1018.0015,569
Oct 4, 202418.0518.3117.8618.3118.209,528
Oct 3, 202418.1718.1817.9617.9717.864,343
Oct 2, 202418.2118.5718.1918.2118.103,786
Oct 1, 202417.8818.3717.8818.3718.269,305
Sep 30, 202418.2518.2517.7017.7017.6012,589
Sep 27, 202418.8018.8018.1418.1418.0336,660
Sep 26, 202418.5018.8918.5018.8918.785,653
Sep 25, 202418.2818.5618.1318.5618.4517,233
Sep 24, 202418.3818.4218.0918.3618.2520,285
Sep 23, 202418.3118.4818.2218.4418.3314,602
Sep 20, 202418.1418.3918.1418.2518.141,761
Sep 19, 202418.2618.5418.1218.1218.0110,035
Sep 18, 202418.3918.6518.1018.1017.9923,100
Sep 17, 202418.2918.5018.2418.4118.304,721
Sep 16, 202418.9018.9518.3918.4818.3721,058
Sep 13, 202418.6019.0318.6018.8118.708,017
Sep 12, 202417.9218.7017.9218.6518.5414,700
Sep 11, 202417.6717.9017.6717.8317.737,120
Sep 10, 202417.3417.6517.3417.5917.4814,014
Sep 9, 202417.1917.4117.0017.4117.316,011
Sep 6, 202417.4717.5617.1917.1917.097,181
Sep 5, 202417.4817.9317.4817.6317.5213,903
Sep 4, 202417.6317.7017.4017.4017.2910,711
Sep 3, 202418.0718.1417.6417.7517.657,325
Sep 2, 202418.1218.2218.0718.0717.963,924
Aug 30, 2024 0.10 Dividend
Aug 30, 202418.1018.3718.1018.1318.039,929
Aug 29, 202417.9118.4817.9118.3918.1811,516
Aug 28, 202418.1518.2017.8217.8217.613,897
Aug 27, 202418.2018.3218.1518.2518.044,155
Aug 26, 202418.4018.5218.2918.3518.149,249
Aug 23, 202418.1618.4218.1618.3718.166,861
Aug 22, 202418.4018.4318.2718.3018.092,518
Aug 21, 202418.3618.4718.2718.4518.2419,947
Aug 20, 202418.1318.8018.1318.3918.1823,457
Aug 19, 202417.7218.3217.7118.2017.9926,587
Aug 16, 202417.2617.8817.2617.8517.656,469
Aug 15, 202417.3317.5817.3117.4017.213,174
Aug 14, 202417.3917.4017.0317.3517.157,058
Aug 13, 202417.2517.5117.1917.4317.2418,639
Aug 12, 202416.1017.3016.1017.2917.0921,896
Aug 9, 202415.9716.0115.8815.9115.736,338
Aug 8, 202415.4415.8015.4315.8015.623,276
Aug 7, 202416.0616.1615.5015.5015.3211,647
Aug 6, 202415.6815.9215.6315.9215.747,670
Aug 5, 202416.2516.2514.8715.6715.4913,284
Aug 2, 202417.0317.1016.1016.2616.0819,577
Aug 1, 202416.9817.2316.9817.2317.031,718
Jul 31, 202416.8517.0516.8517.0416.842,904
Jul 30, 202416.5516.7616.5516.6816.492,915
Jul 29, 202416.5016.5016.3716.5016.311,488
Jul 26, 202416.3616.5016.3616.4616.27617
Jul 25, 202416.7016.7316.3116.4916.318,724
Jul 24, 202417.1417.4317.1417.1416.956,435
Jul 23, 202416.7117.0616.7117.0516.854,578
Jul 22, 202416.9517.0016.8416.8816.697,652
Jul 19, 202416.8016.9816.7216.9816.7911,365
Jul 18, 202417.3517.3917.0517.0516.859,474
Jul 17, 202417.6017.7317.3617.3617.1626,577
Jul 16, 202416.9017.6416.8817.6417.4419,160
Jul 15, 202416.9017.0216.8716.9816.7818,590
Jul 12, 202416.6517.0116.4617.0116.8212,591
Jul 11, 202416.4116.6916.4016.5416.3518,171
Jul 10, 202416.1116.4716.1116.4616.273,845
Jul 9, 202416.0816.1315.9816.1215.9420,880
Jul 8, 202416.0816.0815.8916.0315.858,979
Jul 5, 202416.1216.3616.1016.2216.0313,848
Jul 4, 202416.0216.0915.9716.0415.852,575
Jul 3, 202415.3916.0815.3916.0815.9013,757
Jul 2, 202415.4515.4715.3715.3715.19843
Jul 1, 202415.4315.6315.4315.5115.341,069
Jun 28, 202415.7015.9115.7015.7115.534,430
Jun 27, 202415.7515.8515.6115.8115.638,630
Jun 26, 202415.4015.6315.4015.6315.452,138
Jun 25, 202415.4515.6215.4515.5415.372,777
Jun 24, 202415.4015.5815.4015.5415.365,293
Jun 21, 202415.9015.9015.4815.5115.333,293
Jun 20, 202415.4015.8915.3215.8915.718,299
Jun 19, 202415.1615.2915.1615.2315.052,570
Jun 18, 202415.0215.2315.0215.2315.057,290
Jun 17, 202414.8815.0314.8014.9614.796,946
Jun 14, 202414.9715.1914.9014.9014.738,486
Jun 13, 202415.0815.1014.8814.9414.777,890
Jun 12, 202415.1415.3114.9914.9914.825,020
Jun 11, 202415.1015.2314.9515.0014.8317,198
Jun 10, 202415.0015.2515.0015.2515.0812,455
Jun 7, 202415.8415.8414.9714.9714.8033,328
Jun 6, 202415.4215.8915.2115.8915.718,861
Jun 5, 202415.3015.3915.1115.3915.214,083
Jun 4, 202415.9816.0215.0515.1214.9519,584
Jun 3, 202415.6816.0415.6415.8015.6213,065
May 31, 2024 0.10 Dividend
May 31, 202415.8615.8615.6615.6815.5018,072
May 30, 202415.5915.8315.5715.8315.551,548
May 29, 202416.0216.0915.7015.7015.426,898
May 28, 202415.9216.0115.7816.0115.7310,258
May 27, 202415.7515.9815.7515.9615.674,932
May 24, 202415.8315.8315.7015.7115.4310,697
May 23, 202415.7315.9015.7315.8515.575,570
May 22, 202416.3316.3615.9415.9415.6614,256
May 21, 202416.3716.4716.3516.3816.096,826
May 20, 202416.6416.7816.4116.5116.2219,506
May 17, 202416.0716.4016.0716.4016.1110,458
May 16, 202416.1516.1815.9316.1615.8711,388
May 15, 202415.7316.1115.7316.1115.8315,601
May 14, 202415.7115.8215.7115.7815.506,620
May 13, 202415.6015.7815.5615.6515.3812,691
May 10, 202415.8416.1215.7215.7215.4422,768
May 9, 202415.5515.6815.5515.6815.41900
May 8, 202415.5415.6915.5415.5815.311,548
May 7, 202415.4115.5015.3615.5015.237,036
May 6, 202415.4215.5215.4215.4515.174,425
May 3, 202415.3515.4915.2915.2915.023,781
May 2, 202415.2615.4715.1615.4115.1315,062
Apr 30, 202416.0016.0015.7015.7015.425,049
Apr 29, 202415.8816.2215.8816.2215.947,614
Apr 26, 202415.9116.1915.9115.9815.7010,510
Apr 25, 202415.3616.0015.3615.9915.717,960
Apr 24, 202415.7115.7115.3415.3415.074,546
Apr 23, 202415.2015.6115.0015.5415.2635,385
Apr 22, 202415.7515.7515.4015.4215.1419,570
Apr 19, 202415.9516.1215.8316.0215.7427,461
Apr 18, 202415.7315.9715.6115.9715.6832,239
Apr 17, 202415.4115.7715.3515.6915.4122,455
Apr 16, 202416.3216.3215.2015.5715.3046,997
Apr 15, 202417.0817.0816.1716.3816.0942,761
Apr 12, 202416.8917.8116.7416.7416.4460,561
Apr 11, 202416.7016.8416.5016.8116.5283,410
Apr 10, 202416.6616.7116.3816.5916.2914,280
Apr 9, 202416.4016.8016.4016.5716.2839,430
Apr 8, 202416.6416.7916.1616.3416.0546,631
Apr 5, 202416.0016.5615.9516.4816.1957,107
Apr 4, 202416.1116.1515.9316.0815.8026,823
Apr 3, 202415.9916.1015.8016.0715.7921,267
Apr 2, 202415.6015.9815.6015.9715.6921,347
Mar 28, 202414.9915.4414.9115.4415.1716,480
Mar 27, 202414.4014.9714.4014.9714.716,213
Mar 26, 202414.3514.6114.3514.4414.195,605
Mar 25, 202414.4414.6814.3614.3614.115,066
Mar 22, 202414.5214.5614.4914.5414.284,610
Mar 21, 202414.5514.9014.5514.6914.4322,206
Mar 20, 202413.9814.3913.9814.3914.148,618
Mar 19, 202414.3514.4314.0614.0613.818,382
Mar 18, 202414.5014.5014.3814.3814.1313,113
Mar 15, 202414.4814.5414.4014.4614.209,080
Mar 14, 202414.6514.7114.4414.4514.2012,211
Mar 13, 202414.2714.6014.2314.6014.3448,296
Mar 12, 202414.5214.5514.1714.3014.0412,346
Mar 11, 202414.5114.5614.4314.5614.3111,812
Mar 8, 202414.5814.8014.4114.5114.2512,954
Mar 7, 202414.5814.6814.4814.5314.2812,980
Mar 6, 202414.3014.6314.3014.3814.1316,696
Mar 5, 202414.2614.5114.2314.4014.1434,526
Mar 4, 202413.8714.2413.8514.2413.9962,596
Mar 1, 202413.6613.8013.5513.7813.5416,414
Feb 29, 202413.3513.6313.2413.6013.3611,969
Feb 28, 2024 0.10 Dividend
Feb 28, 202413.3113.3813.1813.2212.9912,870
Feb 27, 202413.4413.6213.4113.4513.125,247
Feb 26, 202413.6313.6913.3013.4113.085,576

Related Tickers

78M.F Minaurum Gold Inc.
0.1455
+0.69%
 
SII.F Wheaton Precious Metals Corp.
67.12
+2.63%
 
PA2.F Pan American Silver Corp.
23.82
+3.43%
 
GLB.V Goldbank Mining Corporation
0.1900
0.00%
 
KIN2.F Kinross Gold Corporation
10.25
-1.73%
 
NEM.BA Newmont Corporation
17,700.00
+2.16%
 
WFRSF West African Resources Limited
0.9689
0.00%
 
AE9.F Agnico Eagle Mines Limited
91.76
+0.66%
 
NMM.DU Newmont Corp
41.30
+1.59%
 
NMM.F Newmont Corporation
40.43
-0.25%