The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Barrick Gold Corp.

  • ABX
  • TSX
  • Precious Metals
  • Latest 19.07
  • Currency C$
  • Change -0.54
  • Percent Change -2.754 %
  • Volume 4,056,234
  • Fri May 17, 2013 4:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 19.07 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 19.77 19.02 19.60 19.07 4,056,234
May 16 19.96 18.97 19.32 19.61 5,906,139
May 15 20.74 19.66 20.46 19.74 4,466,749
May 14 20.99 20.36 20.50 20.86 3,494,038
May 13 20.86 20.46 20.86 20.50 2,373,770
May 10 21.12 20.39 20.70 21.11 3,521,235
May 9 21.75 20.94 21.14 21.06 4,779,597
May 8 21.55 20.17 20.17 21.50 5,294,007
May 7 20.22 19.63 20.18 19.80 3,569,493
May 6 20.66 20.32 20.53 20.46 2,452,020
May 3 20.25 19.81 20.00 20.15 3,778,527
May 2 19.90 19.31 19.78 19.71 2,981,430
May 1 19.65 19.08 19.42 19.35 3,728,916
Apr 30 19.86 19.03 19.57 19.86 5,413,605
Apr 29 19.61 19.09 19.29 19.50 3,166,151
Apr 26 19.70 18.62 19.67 18.81 4,953,322
Apr 25 20.08 19.39 19.91 19.46 6,585,036
Apr 24 19.57 18.43 18.90 19.38 7,383,172
Apr 23 18.48 17.98 18.33 18.01 3,689,181
Apr 22 19.34 18.07 19.34 18.49 4,082,444
Apr 19 19.40 18.24 19.00 18.65 8,647,690
Apr 18 18.72 18.06 18.48 18.44 8,220,521
Apr 17 19.60 17.98 19.40 18.17 10,432,789
Apr 16 21.18 19.05 21.18 19.24 9,858,064
Apr 15 21.75 20.16 21.53 20.30 11,063,646
Apr 12 24.44 22.88 24.41 22.94 10,478,740
Apr 11 25.38 24.57 25.00 25.00 7,113,794
Apr 10 26.41 24.62 26.36 24.81 7,764,592
Apr 9 27.69 26.77 26.80 27.16 4,382,086
Apr 8 27.34 26.61 27.12 26.76 2,267,312