Barrick Gold Corp (ABR.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 480 |
| 03 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 02 May 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 30 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 29 Apr 2024 | 15.88 | 16.00 | 15.88 | 16.00 | 16.00 | 480 |
| 26 Apr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 25 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 24 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 23 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 11 |
| 19 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 18 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 17 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 16 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 Apr 2024 | 17.08 | 17.08 | 16.85 | 16.85 | 16.85 | 1,502 |
| 12 Apr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 11 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 10 Apr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 09 Apr 2024 | 16.38 | 16.54 | 16.38 | 16.54 | 16.54 | 900 |
| 08 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 04 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 03 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 28 Mar 2024 | 14.92 | 15.47 | 14.92 | 15.47 | 15.47 | 150 |
| 27 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 25 Mar 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 22 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 21 Mar 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | 750 |
| 20 Mar 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 19 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 18 Mar 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 15 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 14 Mar 2024 | 14.51 | 14.68 | 14.44 | 14.44 | 14.44 | 280 |
| 13 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 12 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 11 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 08 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 07 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 06 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 05 Mar 2024 | 14.35 | 14.44 | 14.35 | 14.44 | 14.44 | 83 |
| 04 Mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 01 Mar 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 75 |
| 29 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 28 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 28 Feb 2024 | 0.1 Dividend | |||||
| 27 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.34 | - |
| 26 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.45 | - |
| 23 Feb 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.16 | - |
| 22 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | - |
| 21 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | - |
| 20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | - |
| 19 Feb 2024 | 13.69 | 13.69 | 13.68 | 13.68 | 13.58 | 38 |
| 16 Feb 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.45 | - |
| 15 Feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.09 | - |
| 14 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.21 | - |
| 13 Feb 2024 | 13.70 | 13.70 | 13.12 | 13.12 | 13.02 | 100 |
| 12 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.47 | - |
| 09 Feb 2024 | 13.76 | 13.81 | 13.76 | 13.81 | 13.70 | 50 |
| 08 Feb 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.70 | - |
| 07 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | - |
| 06 Feb 2024 | 14.10 | 14.10 | 14.02 | 14.02 | 13.91 | 3 |
| 05 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.13 | - |
| 02 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.50 | - |
| 01 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.36 | - |
| 31 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.35 | - |
| 30 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.35 | - |
| 29 Jan 2024 | 14.36 | 14.48 | 14.36 | 14.36 | 14.25 | 856 |
| 26 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.28 | - |
| 25 Jan 2024 | 14.31 | 14.35 | 14.31 | 14.35 | 14.25 | 55 |
| 24 Jan 2024 | 14.66 | 14.66 | 14.38 | 14.38 | 14.27 | 5 |
| 23 Jan 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.23 | - |
| 22 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.15 | - |
| 19 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | - |
| 18 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - |
| 17 Jan 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.55 | 30 |
| 16 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.94 | - |
| 15 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.61 | - |
| 12 Jan 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.61 | - |
| 11 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.74 | - |
| 10 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.74 | - |
| 09 Jan 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.09 | - |
| 08 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.74 | - |
| 05 Jan 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.72 | - |
| 04 Jan 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.74 | - |
| 03 Jan 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.29 | - |
| 02 Jan 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.30 | - |
| 29 Dec 2023 | 16.33 | 16.33 | 16.28 | 16.28 | 16.16 | - |
| 28 Dec 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 16.56 | - |
| 27 Dec 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 16.36 | - |
| 22 Dec 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.23 | - |
| 21 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.13 | - |
| 20 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.33 | - |
| 19 Dec 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.00 | - |
| 18 Dec 2023 | 16.12 | 16.12 | 16.12 | 16.12 | 16.00 | - |
| 15 Dec 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 15.91 | - |
| 14 Dec 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.95 | - |
| 13 Dec 2023 | 15.09 | 15.09 | 15.09 | 15.09 | 14.97 | - |
| 12 Dec 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.