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

Stuttgart - Delayed Quote EUR

Barrick Gold Corp (ABR.SG)

16.93
+0.08
+(0.45%)
As of 5:12:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202517.0317.0316.7816.9316.933,079
Apr 23, 202517.0917.0916.5516.8516.855,234
Apr 22, 202518.0518.3017.4717.4717.4714,701
Apr 17, 202518.2018.2017.6617.7417.749,900
Apr 16, 202518.3618.5517.9717.9717.9713,693
Apr 15, 202518.0118.2318.0118.0518.052,618
Apr 14, 202518.1518.2117.8118.0518.055,269
Apr 11, 202517.4318.3917.3818.2418.2415,506
Apr 10, 202517.1917.4316.9717.3517.351,213
Apr 9, 202515.9516.7315.9516.7016.70896
Apr 8, 202516.4016.8015.8815.9715.975,132
Apr 7, 202515.4016.2914.9016.1816.185,097
Apr 4, 202517.3517.3516.0816.0816.0810,611
Apr 3, 202517.8117.8316.4317.5517.5511,173
Apr 2, 202518.1718.3217.6617.8417.849,346
Apr 1, 202518.0518.2417.9518.0618.0615,970
Mar 31, 202517.8518.0517.8118.0218.028,998
Mar 28, 202518.2818.2917.9417.9417.945,669
Mar 27, 202517.9618.2217.9618.1218.126,575
Mar 26, 202517.5018.1117.5017.9517.951,917
Mar 25, 202517.5017.8517.5017.7917.791,250
Mar 24, 202517.4517.5117.3817.5117.511,010
Mar 21, 202517.6017.7817.3917.4117.414,777
Mar 20, 202517.8017.8917.7017.8617.8675
Mar 19, 202517.6817.7917.6417.7617.762,750
Mar 18, 202517.5718.0317.5717.7117.713,265
Mar 17, 202517.2017.5317.2017.5117.513,555
Mar 14, 202517.4017.4817.2517.2517.25275
Mar 13, 202516.8717.5016.8217.3617.365,920
Mar 12, 202516.9516.9516.6816.9516.953,170
Mar 11, 202516.8217.0016.7316.9216.926,068
Mar 10, 202517.2017.2016.7216.7716.776,560
Mar 7, 202516.9917.0816.9416.9416.94689
Mar 6, 202516.9517.2616.8417.1117.111,815
Mar 5, 202516.8017.0816.6317.0817.081,782
Mar 4, 202516.8517.0816.7316.7316.735,542
Mar 3, 202517.1517.2016.8416.8416.845,330
Feb 28, 2025 0.08798 Dividend
Feb 28, 202516.8416.8816.6816.8816.881,945
Feb 27, 202517.4217.4317.0917.0916.9921,770
Feb 26, 202517.1417.5717.1417.5717.472,320
Feb 25, 202517.2417.3616.9217.1917.097,309
Feb 24, 202517.3617.6017.3517.4417.34345
Feb 21, 202517.8217.9317.4717.4717.371,455
Feb 20, 202518.1018.2417.8717.9717.868,830
Feb 19, 202517.6518.1217.5618.1218.013,572
Feb 18, 202517.2017.5817.2017.5817.483,376
Feb 17, 202517.2517.2917.0517.0516.955,026
Feb 14, 202517.6017.7217.1017.1017.009,000
Feb 13, 202517.7017.7017.4317.6317.524,359
Feb 12, 202516.5017.6216.2817.4317.327,739
Feb 11, 202517.0017.0016.5716.5716.4714,156
Feb 10, 202516.6817.0316.6816.9116.816,112
Feb 7, 202516.5516.6716.4316.4516.35900
Feb 6, 202516.4516.5816.3816.5016.413,964
Feb 5, 202516.0616.5016.0616.3216.225,777
Feb 4, 202516.0616.1316.0016.0815.995,405
Feb 3, 202515.7516.1615.7516.0715.986,940
Jan 31, 202515.9615.9915.7615.7615.671,000
Jan 30, 202515.3115.9815.3115.9115.822,023
Jan 29, 202515.2315.4515.2315.2815.191,210
Jan 28, 202515.3015.5515.0015.2615.178,327
Jan 27, 202515.3015.3015.0015.2315.146,220
Jan 24, 202515.1915.4015.1815.4015.314,207
Jan 23, 202515.2715.2714.9115.0714.986,145
Jan 22, 202515.3315.4815.1315.2215.1334,600
Jan 21, 202515.5415.5415.3015.3315.241,995
Jan 20, 202515.4515.5715.4515.5415.453,565
Jan 17, 202515.2215.5015.2215.5015.411,565
Jan 16, 202515.4815.5015.2715.2715.181,873
Jan 15, 202515.0515.4315.0515.4315.341,620
Jan 14, 202515.0515.1414.9515.0114.921,110
Jan 13, 202515.5015.5015.0015.1015.012,376
Jan 10, 202515.5915.8015.3215.3215.23495
Jan 9, 202515.3615.5415.3615.4115.322,250
Jan 8, 202515.0215.2615.0215.1415.052,310
Jan 7, 202514.9115.1614.9115.1315.043,687
Jan 6, 202515.2915.3315.0015.0014.911,510
Jan 3, 202515.5315.5915.4215.4215.331,800
Jan 2, 202515.0015.6315.0015.4915.403,080
Dec 30, 202415.0015.0114.9615.0014.912,901
Dec 27, 202415.0215.0714.9815.0214.934,215
Dec 23, 202414.9014.9014.7514.8714.793,992
Dec 20, 202414.7114.9314.6214.9314.8412,255
Dec 19, 202415.0515.1414.7514.7514.666,710
Dec 18, 202415.4815.4814.9714.9714.8813,560
Dec 17, 202415.9716.0515.3815.4915.406,251
Dec 16, 202415.9716.0515.5315.5315.441,790
Dec 13, 202416.3716.3715.9815.9815.891,310
Dec 12, 202416.7816.7816.4016.4416.352,292
Dec 11, 202416.3416.8016.2716.7916.706,244
Dec 10, 202416.2416.4116.2316.3416.251,125
Dec 9, 202415.9016.4715.9016.2716.174,139
Dec 6, 202416.0316.1015.8415.8415.756,945
Dec 5, 202416.4116.5515.9215.9515.862,077
Dec 4, 202416.7016.7716.6316.6316.544,505
Dec 3, 202416.5016.8216.4316.7616.662,959
Dec 2, 202416.3416.5716.3216.4616.3611,350
Nov 29, 2024 0.08798 Dividend
Nov 29, 202416.7716.8516.7116.7116.611,700
Nov 28, 202416.5516.6916.5516.6316.44865
Nov 27, 202416.8316.9016.6016.6116.421,979
Nov 26, 202416.8616.8716.5616.7316.5310,000
Nov 25, 202416.9517.1716.6216.7116.514,618
Nov 22, 202417.3817.6417.3817.3917.183,570
Nov 21, 202417.0617.3217.0517.3217.115,248
Nov 20, 202416.6217.0916.5916.9916.792,681
Nov 19, 202416.3116.7316.3116.6916.4913,275
Nov 18, 202415.9916.2715.9816.0015.8113,160
Nov 15, 202415.9416.0015.8015.8015.612,085
Nov 14, 202415.6816.0815.6315.9915.805,873
Nov 13, 202416.0416.2015.8415.8915.708,411
Nov 12, 202416.2016.2415.9015.9015.713,848
Nov 11, 202417.2517.2516.2216.3516.1511,622
Nov 8, 202417.0817.0816.7617.0516.859,642
Nov 7, 202417.0217.2516.6117.0516.859,245
Nov 6, 202417.3717.3716.7817.1316.924,518
Nov 5, 202417.3017.4517.2017.2017.006,228
Nov 4, 202417.5917.6017.2917.2917.092,756
Nov 1, 202417.7517.9117.6017.6017.401,700
Oct 31, 202418.2618.2717.6917.8017.5915,084
Oct 30, 202418.7618.7618.3018.5018.283,934
Oct 29, 202418.5118.7218.5118.6618.4420,366
Oct 28, 202418.1118.4517.9518.4518.2318,440
Oct 25, 202418.5418.5618.1518.3018.0824,230
Oct 24, 202419.2919.4518.5018.7418.529,522
Oct 23, 202419.7019.7019.1519.1518.929,768
Oct 22, 202419.4019.6319.2719.6319.408,473
Oct 21, 202419.4019.6319.2719.2719.0431,512
Oct 18, 202418.9319.4518.8519.2519.0212,946
Oct 17, 202418.3518.8718.3518.7718.551,017
Oct 16, 202418.5918.7418.1418.3718.162,598
Oct 15, 202418.1918.5218.1918.5218.301,555
Oct 14, 202418.4218.4218.1518.2117.99891
Oct 11, 202418.3918.4818.2518.2518.042,516
Oct 10, 202417.8618.3517.8618.3218.101,466
Oct 9, 202417.8217.9817.7217.8617.653,359
Oct 8, 202418.0818.1117.8017.8017.591,386
Oct 7, 202418.1618.3518.0418.0717.861,178
Oct 4, 202418.0518.4317.9218.2518.045,017
Oct 3, 202418.1718.2017.8917.9117.708,010
Oct 2, 202418.1318.5418.1318.2117.995,556
Oct 1, 202417.8818.4017.8818.3318.112,660
Sep 30, 202418.3318.3317.7417.7417.536,450
Sep 27, 202418.8018.8018.1518.1617.9522,376
Sep 26, 202418.5018.9118.5018.8318.615,948
Sep 25, 202418.2818.6118.1218.6118.394,034
Sep 24, 202418.3718.4018.1418.3618.1511,381
Sep 23, 202418.3118.5518.0918.0917.8730,624
Sep 20, 202418.1418.4918.1418.1517.946,563
Sep 19, 202418.2618.5518.1018.1817.962,415
Sep 18, 202418.3918.6618.1018.1017.8920,280
Sep 17, 202418.2918.4918.2918.3918.172,215
Sep 16, 202418.8518.9018.3818.4618.2417,575
Sep 13, 202418.6018.9518.6018.8218.609,780
Sep 12, 202417.9218.7017.9218.6518.434,783
Sep 11, 202417.8217.8617.7217.8617.652,905
Sep 10, 202417.3317.7317.3317.7317.5250
Sep 9, 202417.0517.4617.0517.4617.26525
Sep 6, 202417.4717.5817.1517.1516.953,960
Sep 5, 202417.5017.8317.5017.5717.372,001
Sep 4, 202417.6317.6317.4717.4717.26790
Sep 3, 202418.0718.1517.5517.6717.46400
Sep 2, 202418.1018.2118.0918.1217.903,485
Aug 30, 2024 0.08798 Dividend
Aug 30, 202418.1118.3618.1118.2818.063,968
Aug 29, 202418.0618.4517.8418.3318.021,664
Aug 28, 202418.0618.1617.8417.8817.581,405
Aug 27, 202418.2218.2617.9918.2417.921,058
Aug 26, 202418.2218.5018.2218.3518.042,853
Aug 23, 202418.1618.4518.1618.2617.958,765
Aug 22, 202418.4618.4618.2018.2017.881,710
Aug 21, 202418.3618.5118.2618.4418.121,944
Aug 20, 202418.1318.6718.1218.4118.093,778
Aug 19, 202417.8418.2917.7218.2317.915,580
Aug 16, 202417.2117.8617.2117.8617.553,499
Aug 15, 202417.3317.6017.3317.3817.089,703
Aug 14, 202417.3317.4117.0517.3517.05437
Aug 13, 202417.3217.5017.1517.5017.2014,748
Aug 12, 202416.0217.4016.0217.3517.069,559
Aug 9, 202415.7715.9615.7715.9415.67610
Aug 8, 202415.4415.7615.4415.7415.474,440
Aug 7, 202415.8716.1215.3615.5215.254,335
Aug 6, 202415.7715.8815.5615.7615.487,289
Aug 5, 202416.2516.2514.6815.7515.4836,991
Aug 2, 202417.0317.1016.0316.2715.996,693
Aug 1, 202416.9817.1716.7616.8216.5317,223
Jul 31, 202416.8517.1116.8317.1116.814,980
Jul 30, 202416.5516.7716.5516.7716.481,690
Jul 29, 202416.4916.5216.3516.4316.14915
Jul 26, 202416.3816.5016.3816.4116.135,650
Jul 25, 202416.9316.9316.3516.3916.1020,629
Jul 24, 202417.1217.3917.1217.3617.0610,953
Jul 23, 202416.7117.1416.7117.1216.824,200
Jul 22, 202416.7216.9516.7216.8616.574,053
Jul 19, 202416.9016.9616.5216.9616.676,117
Jul 18, 202417.3317.5016.9816.9816.695,795
Jul 17, 202417.6017.7117.2717.2716.978,066
Jul 16, 202416.9017.6716.8717.6217.3111,651
Jul 15, 202416.9017.0216.8616.9916.709,885
Jul 12, 202416.5016.9516.4716.9516.663,610
Jul 11, 202416.4116.7616.4116.6516.369,151
Jul 10, 202416.1116.4416.1116.3716.0912,350
Jul 9, 202416.0416.1715.9716.1715.892,336
Jul 8, 202416.0416.0915.9016.0615.793,730
Jul 5, 202416.1216.3216.0916.2615.981,610
Jul 4, 202416.0216.1315.9716.0615.783,848
Jul 3, 202415.3916.0615.3916.0615.799,010
Jul 2, 202415.4515.4915.4215.4915.22280
Jul 1, 202415.4515.5615.4315.4315.16431
Jun 28, 202415.7015.8615.7015.8315.56910
Jun 27, 202415.6015.8215.6015.7515.4813,150
Jun 26, 202415.4015.6415.4015.6415.37-
Jun 25, 202415.4515.6115.4515.5015.242,364
Jun 24, 202415.4015.5915.4015.5315.2611,414
Jun 21, 202415.9015.9015.4315.4915.222,105
Jun 20, 202415.3315.9615.3215.9415.6716,035
Jun 19, 202415.1615.3015.1615.2414.9810,450
Jun 18, 202415.0215.2415.0215.2414.97365
Jun 17, 202414.9015.0614.8415.0614.801,020
Jun 14, 202414.9715.1914.9114.9114.6514,550
Jun 13, 202415.0515.1214.8414.9114.664,741
Jun 12, 202415.0015.2315.0015.2314.971,389
Jun 11, 202415.2315.2314.9315.0014.741,878
Jun 10, 202414.9815.2414.9815.2314.973,259
Jun 7, 202415.8415.8414.9814.9814.725,544
Jun 6, 202415.4215.8915.2415.8515.584,330
Jun 5, 202415.2715.3615.2015.3415.076,355
Jun 4, 202415.8815.8815.0215.1314.877,775
Jun 3, 202415.7615.9415.6515.9115.647,116
May 31, 2024 0.08798 Dividend
May 31, 202415.7315.7915.6715.7915.524,100
May 30, 202415.5515.8915.5515.8915.51720
May 29, 202416.0216.1015.6915.6915.322,151
May 28, 202415.9216.0615.7416.0115.6311,058
May 27, 202415.7516.0215.7515.9015.531,749
May 24, 202415.7115.8115.6715.7415.374,100
May 23, 202415.9215.9215.7415.7415.377,370
May 22, 202416.3316.3315.9215.9215.557,772
May 21, 202416.3716.4716.3016.3715.997,920
May 20, 202416.7016.8116.5116.6116.227,488
May 17, 202416.0716.4116.0716.4116.03-
May 16, 202416.0016.1616.0016.1615.782,850
May 15, 202415.7316.1015.7316.1015.727,410
May 14, 202415.7115.8915.6915.7715.403,823
May 13, 202415.6315.8315.6015.6615.291,553
May 10, 202415.9016.1215.7415.7415.372,120
May 9, 202415.5515.8715.5515.8015.432,397
May 8, 202415.5415.6815.4915.5215.161,070
May 7, 202415.4115.4715.3515.4515.091,725
May 6, 202415.4215.5315.4215.5015.141,864
May 3, 202415.3515.5015.2015.2014.853,877
May 2, 202415.4215.5315.2015.5315.163,550
Apr 30, 202416.0516.0515.5815.5815.2210,849
Apr 29, 202415.8816.2515.8116.0815.7010,218
Apr 26, 202415.9016.1615.9015.9615.598,505
Apr 25, 202415.4316.0215.3815.8715.508,597
Apr 24, 202415.6515.6515.3315.3815.0210,434

Related Tickers

NS7.F Northern Star Resources Limited
11.81
+2.27%
 
CNL Collective Mining Ltd.
10.68
+2.20%
 
NST.AX Northern Star Resources Limited
20.84
+0.14%
 
RGLD Royal Gold, Inc.
182.96
+1.32%
 
BTG B2Gold Corp.
3.1369
-0.73%
 
NEM Newmont Corporation
55.43
+4.28%