UK markets closed

Barrick Gold Corp (ABR.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.33-0.08 (-0.55%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.3315.3315.3315.3315.33-
02 May 202415.4115.4115.4115.4115.417
30 Apr 202415.9115.9115.9115.9115.91-
29 Apr 202415.7616.2615.7616.2616.2615
26 Apr 202415.8915.8915.8915.8915.89-
25 Apr 202415.2115.2115.2115.2115.21-
24 Apr 202415.6615.6615.4415.4415.4412
23 Apr 202415.0015.0015.0015.0015.00-
22 Apr 202415.5715.5715.5715.5715.57-
19 Apr 202415.9116.0415.9116.0416.0420
18 Apr 202415.5115.9515.5115.9515.95100
17 Apr 202415.2915.7015.2915.7015.70600
16 Apr 202416.2816.2816.2816.2816.28-
15 Apr 202416.8716.9316.5016.5016.5010,500
12 Apr 202416.8317.0616.8317.0617.0611,000
11 Apr 202416.6516.6516.5816.5816.58700
10 Apr 202416.5416.6616.5416.6616.664
09 Apr 202416.2616.7116.2616.7116.712,000
08 Apr 202416.6416.6416.5216.5216.52266
05 Apr 202415.9516.5315.9516.5316.53910
04 Apr 202415.9916.0415.9916.0416.0410
03 Apr 202415.9315.9815.9315.9815.9894
02 Apr 202415.6015.9715.6015.9715.9710
28 Mar 202414.8815.2014.8815.2015.20420
27 Mar 202414.2814.4314.2814.4314.438
26 Mar 202414.3014.4414.3014.4414.4426
25 Mar 202414.2714.4314.2714.4314.4311
22 Mar 202414.4014.4014.4014.4014.40-
21 Mar 202414.6514.6514.6514.6514.65200
20 Mar 202413.8913.8913.8913.8913.89-
19 Mar 202414.2414.2414.1914.2214.22200
18 Mar 202414.3214.3214.3214.3214.32-
15 Mar 202414.4014.4014.4014.4014.40-
14 Mar 202414.4414.6514.4414.6514.6510
13 Mar 202414.2714.5714.2714.5714.572,504
12 Mar 202414.3414.3414.3414.3414.34-
11 Mar 202414.5014.5014.5014.5014.508
08 Mar 202414.4314.5514.4314.5514.5510
07 Mar 202414.4014.6014.4014.6014.60100
06 Mar 202414.2014.4814.2014.4814.4820
05 Mar 202414.1114.4014.1114.4014.40200
04 Mar 202413.7213.9513.7213.9513.9570
01 Mar 202413.4813.7913.4813.7813.78635
29 Feb 202413.1713.4013.1713.4013.4015
28 Feb 202413.4313.4313.4313.4313.43150
28 Feb 20240.1 Dividend
27 Feb 202413.4013.4013.4013.4013.30-
26 Feb 202413.4713.6413.4713.6413.546
23 Feb 202413.1913.1913.1913.1913.09-
22 Feb 202413.5713.5713.5713.5713.47-
21 Feb 202413.5713.5713.5713.5713.47-
20 Feb 202413.6813.6813.5613.5613.4620
19 Feb 202413.6513.6513.6513.6513.55-
16 Feb 202413.5613.5613.5613.5613.45-
15 Feb 202413.0913.4713.0913.4713.371,010
14 Feb 202413.0913.0913.0913.0912.99-
13 Feb 202413.7813.7813.2713.2713.17380
12 Feb 202413.4813.6113.4813.6113.51400
09 Feb 202413.6913.7013.6913.7013.60700
08 Feb 202413.7313.8613.7313.8613.7660
07 Feb 202413.8113.8113.8113.8113.71-
06 Feb 202414.0314.0314.0314.0313.93-
05 Feb 202414.1614.1614.1614.1614.05-
02 Feb 202414.6014.6014.2514.2514.14101
01 Feb 202414.4514.4514.4514.4514.34-
31 Jan 202414.4014.4014.4014.4014.29-
30 Jan 202414.4514.4514.4514.4514.35-
29 Jan 202414.3514.3514.3514.3514.24-
26 Jan 202414.3014.3014.3014.3014.19-
25 Jan 202414.2214.2214.2214.2214.11-
24 Jan 202414.6114.6114.6114.6114.50-
23 Jan 202414.3414.3414.3414.3414.23-
22 Jan 202414.1314.3214.1314.3214.217
19 Jan 202414.2014.2914.2014.2914.1880
18 Jan 202414.2614.4714.2614.4714.3651
17 Jan 202414.6514.6514.5014.6514.551,823
16 Jan 202416.0516.0515.0015.0014.89250
15 Jan 202416.0716.1916.0716.1316.00310
12 Jan 202415.7015.7015.7015.7015.58130
11 Jan 202415.8115.9115.8115.9115.79356
10 Jan 202415.8315.9415.8315.9415.8310
09 Jan 202416.1516.1516.1516.1516.02-
08 Jan 202415.7316.2215.7316.2216.10633
05 Jan 202415.8115.8115.8115.8115.69-
04 Jan 202415.7815.7815.7815.7815.67-
03 Jan 202416.4116.4116.4116.4116.29-
02 Jan 202416.2816.5616.2816.5616.4430
29 Dec 202316.3116.3116.3116.3116.19-
28 Dec 202316.6116.6616.6116.6616.5450
27 Dec 202316.2916.2916.2916.2916.17-
22 Dec 202316.3316.5816.3316.5016.381,550
21 Dec 202316.1916.1916.1916.1916.07-
20 Dec 202316.4216.4216.4216.4216.29-
19 Dec 202316.0516.2116.0516.2116.09100
18 Dec 202316.0016.0016.0016.0015.88-
15 Dec 202315.9415.9415.9415.9415.83-
14 Dec 202315.9916.2315.9916.2316.1149
13 Dec 202314.9814.9814.9814.9814.87-
12 Dec 202315.4315.4315.4315.4315.31-
11 Dec 202315.4415.4415.4415.4415.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...