Dusseldorf - Delayed Quote EUR

Barrick Gold Corp (ABR.DU)

0.0000
0.0000
(0.00%)
As of May 8 at 8:10:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.486015.486015.486015.486015.4860-
May 14, 202517.106017.106017.106017.106017.1060-
May 13, 202517.106017.106017.106017.106017.1060-
May 12, 202517.106017.106017.106017.106017.1060-
May 9, 202517.106017.106017.106017.106017.1060-
May 8, 202517.106017.106017.106017.106017.1060-
May 7, 202516.834016.834016.834016.834016.8340-
May 6, 202516.624016.624016.624016.624016.6240-
May 5, 202516.234016.234016.234016.234016.2340-
May 2, 202516.446016.446016.446016.446016.4460-
Apr 30, 202516.534016.534016.534016.534016.5340-
Apr 29, 202516.578016.578016.578016.578016.5780-
Apr 28, 202516.634016.634016.634016.634016.6340-
Apr 25, 202516.704016.704016.704016.704016.7040-
Apr 24, 202517.014017.014017.014017.014017.0140-
Apr 23, 202517.074017.074016.722016.722016.7220150
Apr 22, 202518.096018.096018.096018.096018.0960-
Apr 17, 202518.102018.102018.102018.102018.1020-
Apr 16, 202518.352018.352018.352018.352018.3520-
Apr 15, 202517.986018.104017.986018.104018.104026
Apr 14, 202518.246018.246018.246018.246018.246055
Apr 11, 202517.370017.370017.370017.370017.3700-
Apr 10, 202517.192017.192017.192017.192017.1920-
Apr 9, 202515.826015.826015.826015.826015.8260-
Apr 8, 202516.400016.676016.400016.676016.676010
Apr 7, 202515.296015.892015.296015.892015.8920150
Apr 4, 202517.284017.284017.284017.284017.2840-
Apr 3, 202517.684017.684017.684017.684017.6840-
Apr 2, 202518.150018.150018.150018.150018.1500-
Apr 1, 202518.032018.032018.032018.032018.0320-
Mar 31, 202517.820018.004017.820018.000018.0000220
Mar 28, 202518.276018.276018.276018.276018.2760-
Mar 27, 202518.004018.004018.004018.004018.0040-
Mar 26, 202517.936018.026017.860017.860017.8600155
Mar 25, 202517.484017.484017.484017.484017.4840-
Mar 24, 202517.434017.434017.434017.434017.4340-
Mar 21, 202517.584017.584017.584017.584017.5840-
Mar 20, 202517.784017.784017.784017.784017.7840-
Mar 19, 202517.664017.856017.664017.856017.8560200
Mar 18, 202517.586017.586017.586017.586017.5860-
Mar 17, 202517.184017.184017.184017.184017.1840-
Mar 14, 202517.402017.500017.402017.500017.5000288
Mar 13, 202516.786016.786016.786016.786016.7860-
Mar 12, 202516.934016.934016.934016.934016.9340-
Mar 11, 202516.832016.832016.832016.832016.8320-
Mar 10, 202517.136017.136017.136017.136017.1360-
Mar 7, 202516.968016.968016.968016.968016.9680-
Mar 6, 202516.982016.982016.982016.982016.9820-
Mar 5, 202516.774016.898016.774016.898016.8980180
Mar 4, 202516.834016.834016.834016.834016.8340-
Mar 3, 202517.132017.132017.132017.132017.1320-
Feb 28, 2025 0.08928 Dividend
Feb 28, 202516.824016.824016.824016.824016.8240-
Feb 27, 202517.404017.404017.404017.404017.3040-
Feb 26, 202517.124017.124017.124017.124017.0256-
Feb 25, 202517.218017.218017.218017.218017.1191-
Feb 24, 202517.344017.344017.344017.344017.2443-
Feb 21, 202517.804017.804017.804017.804017.7017-
Feb 20, 202518.022018.022018.022018.022017.9184-
Feb 19, 202517.484017.484017.484017.484017.3835-
Feb 18, 202517.184017.184017.184017.184017.0853-
Feb 17, 202517.010017.010017.010017.010016.912375
Feb 14, 202517.584017.584017.584017.584017.4830-
Feb 13, 202517.584017.584017.580017.580017.4790600
Feb 12, 202516.484016.484016.484016.484016.3893-
Feb 11, 202516.938016.938016.938016.938016.8407-
Feb 10, 202516.664017.058016.664017.058016.9600120
Feb 7, 202516.536016.536016.536016.536016.4410-
Feb 6, 202516.388016.388016.388016.388016.2938-
Feb 5, 202516.044016.044016.044016.044015.9518-
Feb 4, 202516.190016.190016.190016.190016.09702
Feb 3, 202515.708016.110015.708016.110016.0174100
Jan 31, 202515.944015.944015.944015.944015.8524-
Jan 30, 202515.272016.046015.272016.046015.953826
Jan 29, 202515.206015.206015.206015.206015.1186-
Jan 28, 202515.246015.246015.242015.242015.1544100
Jan 27, 202515.236015.236015.120015.120015.0331153
Jan 24, 202515.174015.174015.174015.174015.0868-
Jan 23, 202515.194015.194014.980015.000014.9138495
Jan 22, 202515.326015.326015.326015.326015.2379-
Jan 21, 202515.614015.614015.614015.614015.524312
Jan 20, 202515.470015.470015.470015.470015.3811-
Jan 17, 202515.206015.206015.206015.206015.1186-
Jan 16, 202515.320015.320015.320015.320015.2320-
Jan 15, 202515.040015.040015.040015.040014.9536-
Jan 14, 202515.036015.036015.036015.036014.9496-
Jan 13, 202515.284015.284015.284015.284015.1962-
Jan 10, 202515.562015.562015.562015.562015.4726-
Jan 9, 202515.346015.550015.346015.428015.33941,950
Jan 8, 202515.002015.002014.970014.970014.8840-
Jan 7, 202514.896014.896014.896014.896014.8104-
Jan 6, 202515.302015.302015.302015.302015.2141-
Jan 3, 202515.516015.516015.516015.516015.4268-
Jan 2, 202514.980014.980014.980014.980014.8939-
Dec 30, 202414.986014.986014.968014.968014.8820-
Dec 27, 202415.006015.006015.006015.006014.9198-
Dec 23, 202414.886014.886014.802014.802014.717074
Dec 20, 202414.686014.686014.686014.686014.6016-
Dec 19, 202414.996014.996014.996014.996014.9098-
Dec 18, 202415.466015.466015.466015.466015.3771-
Dec 17, 202415.560015.566015.560015.566015.4766300
Dec 16, 202415.956015.956015.956015.956015.8643-
Dec 13, 202416.354016.354016.354016.354016.2600-
Dec 12, 202416.764016.764016.388016.388016.2938500
Dec 11, 202416.324016.324016.324016.324016.230217
Dec 10, 202416.220016.220016.220016.220016.1268-
Dec 9, 202415.886015.886015.886015.886015.7947-
Dec 6, 202416.016016.016016.016016.016015.9240-
Dec 5, 202416.392016.392016.392016.392016.2978-
Dec 4, 202416.694016.694016.660016.660016.5643500
Dec 3, 202416.534016.534016.534016.534016.4390-
Dec 2, 202416.304016.362016.304016.362016.268065
Nov 29, 2024 0.08928 Dividend
Nov 29, 202416.768016.768016.768016.768016.6717-
Nov 28, 202416.534016.534016.534016.534016.3396-
Nov 27, 202416.804016.836016.804016.836016.638010
Nov 26, 202416.844016.844016.844016.844016.6459-
Nov 25, 202416.934016.934016.934016.934016.7349-
Nov 22, 202417.364017.364017.364017.364017.1598-
Nov 21, 202417.044017.044017.044017.044016.8436-
Nov 20, 202416.714016.714016.714016.714016.5175-
Nov 19, 202416.326016.432016.326016.432016.2388500
Nov 18, 202415.994015.994015.994015.994015.8059320
Nov 15, 202415.922015.922015.922015.922015.7348-
Nov 14, 202415.668016.062015.668016.062015.87311,200
Nov 13, 202416.054016.168015.940015.940015.7526105
Nov 12, 202416.154016.154016.154016.154015.9640-
Nov 11, 202417.136017.136016.972016.972016.7724510
Nov 8, 202416.984016.984016.984016.984016.7843-
Nov 7, 202417.044017.044017.044017.044016.8436-
Nov 6, 202417.238017.418016.754016.754016.5570320
Nov 5, 202417.376017.376017.376017.376017.171725
Nov 4, 202417.554017.554017.554017.554017.3476-
Nov 1, 202417.734017.734017.734017.734017.5255-
Oct 31, 202418.244018.318018.244018.318018.102620
Oct 30, 202418.762018.762018.762018.762018.5414-
Oct 29, 202418.492018.606018.492018.606018.387260
Oct 28, 202418.132018.132017.938017.938017.727130
Oct 25, 202418.594018.594018.216018.368018.1520660
Oct 24, 202419.282019.282019.282019.282019.0553-
Oct 23, 202419.582019.638019.582019.638019.40717
Oct 22, 202419.352019.352019.352019.352019.1244-
Oct 21, 202419.382019.482019.296019.296019.06911,776
Oct 18, 202418.902018.902018.902018.902018.6797-
Oct 17, 202418.332018.332018.332018.332018.1164-
Oct 16, 202418.600018.600018.226018.226018.0117700
Oct 15, 202418.272018.272018.272018.272018.0571-
Oct 14, 202418.332018.418018.332018.418018.2014100
Oct 11, 202418.366018.488018.228018.228018.0137402
Oct 10, 202417.908017.908017.908017.908017.6974-
Oct 9, 202417.804017.804017.804017.804017.5946-
Oct 8, 202418.062018.062018.062018.062017.8496-
Oct 7, 202418.348018.348018.118018.118017.904965
Oct 4, 202418.032018.114018.032018.114017.9010275
Oct 3, 202418.162018.162017.848017.848017.638150
Oct 2, 202418.114018.114018.114018.114017.9010-
Oct 1, 202417.870017.870017.870017.870017.6599-
Sep 30, 202418.230018.230018.230018.230018.0156500
Sep 27, 202418.782018.782018.782018.782018.5611-
Sep 26, 202418.482018.482018.482018.482018.2647-
Sep 25, 202418.112018.112018.112018.112017.8990-
Sep 24, 202418.172018.398018.172018.398018.181710
Sep 23, 202418.292018.292018.292018.292018.0769-
Sep 20, 202418.102018.102018.102018.102017.8891-
Sep 19, 202418.238018.238018.238018.238018.0235-
Sep 18, 202418.534018.534018.534018.534018.31615
Sep 17, 202418.294018.294018.294018.294018.0789-
Sep 16, 202418.902018.902018.902018.902018.6797-
Sep 13, 202418.552018.552018.552018.552018.3338-
Sep 12, 202417.924017.950017.924017.950017.7389500
Sep 11, 202417.670017.916017.670017.916017.70536
Sep 10, 202417.316017.516017.316017.516017.31004
Sep 9, 202417.044017.044017.044017.044016.8436-
Sep 6, 202417.456017.456017.456017.456017.2507-
Sep 5, 202417.476017.476017.476017.476017.2705-
Sep 4, 202417.608017.608017.608017.608017.4009-
Sep 3, 202418.032018.032018.032018.032017.8200-
Sep 2, 202418.098018.098018.098018.098017.8852-
Aug 30, 2024 0.08928 Dividend
Aug 30, 202418.088018.088018.088018.088017.8753-
Aug 29, 202417.914017.914017.914017.914017.6045-
Aug 28, 202418.052018.162018.052018.162017.848220
Aug 27, 202418.202018.202018.202018.202017.8875-
Aug 26, 202418.204018.204018.204018.204017.8895-
Aug 23, 202418.152018.368018.152018.368018.050730
Aug 22, 202418.432018.432018.222018.280017.9642501
Aug 21, 202418.352018.352018.352018.352018.0350-
Aug 20, 202418.108018.166018.108018.166017.8522150
Aug 19, 202417.686017.686017.686017.686017.3805-
Aug 16, 202417.282017.282017.282017.282016.9834-
Aug 15, 202417.304017.304017.304017.304017.0051-
Aug 14, 202417.254017.254017.254017.254016.9559-
Aug 13, 202417.096017.096017.096017.096016.8007-
Aug 12, 202415.902017.056015.902017.056016.7613500
Aug 9, 202415.936015.936015.936015.936015.6607-
Aug 8, 202415.428015.546015.428015.546015.2774640
Aug 7, 202415.856015.994015.856015.858015.5840107
Aug 6, 202415.666015.666015.666015.666015.3954-
Aug 5, 202416.196016.196015.908015.908015.6332120
Aug 2, 202416.980016.980016.980016.980016.6867-
Aug 1, 202416.966016.966016.966016.966016.6729-
Jul 31, 202416.834016.834016.834016.834016.5432-
Jul 30, 202416.534016.534016.534016.534016.2484-
Jul 29, 202416.392016.392016.392016.392016.1088-
Jul 26, 202416.322016.470016.322016.470016.185574
Jul 25, 202416.684016.684016.388016.388016.104950
Jul 24, 202417.102017.102017.102017.102016.8065-
Jul 23, 202416.684016.684016.684016.684016.3958-
Jul 22, 202416.784016.784016.784016.784016.4940-
Jul 19, 202416.752016.752016.752016.752016.4626-
Jul 18, 202417.314017.314017.314017.314017.0149-
Jul 17, 202417.716017.716017.716017.716017.4099100
Jul 16, 202416.868016.868016.868016.868016.5766-
Jul 15, 202416.884016.884016.884016.884016.5923-
Jul 12, 202416.484016.484016.484016.484016.1992-
Jul 11, 202416.392016.392016.392016.392016.1088-
Jul 10, 202416.084016.310016.084016.310016.0282280
Jul 9, 202416.042016.042016.042016.042015.7649-
Jul 8, 202416.024016.024016.024016.024015.7472-
Jul 5, 202416.102016.264016.102016.264015.98306
Jul 4, 202416.006016.006016.006016.006015.7295-
Jul 3, 202415.386015.386015.386015.386015.1202-
Jul 2, 202415.406015.406015.406015.406015.1398-
Jul 1, 202415.406015.406015.406015.406015.1398-
Jun 28, 202415.686015.686015.686015.686015.4150-
Jun 27, 202415.594015.594015.594015.594015.3246-
Jun 26, 202415.386015.386015.386015.386015.1202-
Jun 25, 202415.436015.436015.436015.436015.1693-
Jun 24, 202415.388015.388015.388015.388015.1222-
Jun 21, 202415.882015.882015.882015.882015.6076-
Jun 20, 202415.388015.388015.388015.388015.1222-
Jun 19, 202415.138015.138015.138015.138014.8765-
Jun 18, 202415.006015.006015.006015.006014.7468-
Jun 17, 202414.760014.760014.760014.760014.5050-
Jun 14, 202414.958014.958014.958014.958014.6996-
Jun 13, 202415.164015.164015.028015.028014.7684220
Jun 12, 202414.986014.986014.986014.986014.7271-
Jun 11, 202415.076015.076015.076015.076014.8155-
Jun 10, 202414.968014.968014.968014.968014.7094-
Jun 7, 202415.826015.826015.288015.288015.023930
Jun 6, 202415.400015.400015.400015.400015.1340-
Jun 5, 202415.236015.236015.236015.236014.9728-
Jun 4, 202415.866015.926015.146015.200014.93741,591
Jun 3, 202415.664016.002015.664016.002015.725610
May 31, 2024 0.08928 Dividend
May 31, 202415.716015.716015.716015.716015.4445-
May 30, 202415.536015.536015.536015.536015.1693-
May 29, 202416.004016.004016.004016.004015.6263-
May 28, 202415.888015.888015.888015.888015.5130-
May 27, 202415.736015.736015.736015.736015.3646-
May 24, 202415.696015.696015.696015.696015.3256-
May 23, 202415.834015.886015.834015.886015.511146
May 22, 202416.314016.314016.314016.314015.9290-
May 21, 202416.374016.374016.374016.374015.9876-
May 20, 202416.512016.586016.512016.586016.1945-
May 17, 202416.048016.048016.048016.048015.6692-
May 16, 202415.984015.984015.984015.984015.6068-

Related Tickers

UJ0.BE West Red Lake Gold Mines Ltd
0.5080
0.00%
 
GOU.BE Centerra Gold Inc
5.78
+2.05%
 
IAL.SG Iamgold Corp
5.52
-0.86%
 
DPU.DU Dundee Precious Metals Inc
11.80
+1.77%
 
32N.F New Gold Inc.
3.4080
-0.58%
 
AE9.SG Agnico Eagle Mines Ltd
94.70
-0.15%
 
NEWM.VI Newmont Corporation
43.74
-0.24%
 
EDVMF Endeavour Mining plc
27.74
+1.76%
 
FFMGF First Mining Gold Corp.
0.1150
-0.86%
 
WDOFF Wesdome Gold Mines Ltd.
11.89
+0.08%