Barrick Gold Corporation (ABR.DE)
17.05
0.31 (1.84%)
At close: Mar 05, 2025, 5:20 PM
ABR.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 17.11 | 17.13 | 16.66 | 16.74 | -0.39 | -2.28% | 31,199 |
| Mar 3, 2025 | 17.12 | 17.33 | 17.10 | 17.13 | 0.24 | 1.42% | 23,303 |
| Feb 28, 2025 | 16.88 | 17.02 | 16.64 | 16.89 | -0.43 | -2.48% | 35,550 |
| Feb 27, 2025 | 17.44 | 17.50 | 17.28 | 17.32 | -0.16 | -0.92% | 42,398 |
| Feb 26, 2025 | 17.20 | 17.48 | 17.04 | 17.48 | 0.48 | 2.82% | 39,047 |
| Feb 25, 2025 | 17.32 | 17.34 | 16.88 | 17.00 | -0.45 | -2.58% | 54,536 |
| Feb 24, 2025 | 17.54 | 17.69 | 17.32 | 17.45 | -0.26 | -1.47% | 33,831 |
| Feb 21, 2025 | 17.87 | 17.94 | 17.64 | 17.71 | -0.39 | -2.15% | 61,931 |
| Feb 20, 2025 | 18.15 | 18.31 | 18.00 | 18.10 | 0.52 | 2.96% | 78,465 |
| Feb 19, 2025 | 17.50 | 17.70 | 17.44 | 17.58 | 0.21 | 1.21% | 47,458 |
| Feb 18, 2025 | 17.20 | 17.53 | 17.20 | 17.37 | 0.17 | 0.99% | 42,688 |
| Feb 17, 2025 | 17.20 | 17.34 | 17.15 | 17.20 | -0.05 | -0.29% | 16,774 |
| Feb 14, 2025 | 17.55 | 17.77 | 17.22 | 17.25 | -0.30 | -1.71% | 47,372 |
| Feb 13, 2025 | 17.74 | 17.74 | 17.37 | 17.55 | 0.00 | 0.00% | 75,200 |
| Feb 12, 2025 | 16.33 | 17.66 | 16.32 | 17.55 | 0.78 | 4.65% | 190,278 |
| Feb 11, 2025 | 16.97 | 17.01 | 16.64 | 16.77 | -0.15 | -0.89% | 92,387 |
| Feb 10, 2025 | 16.76 | 17.13 | 16.72 | 16.92 | 0.32 | 1.93% | 51,627 |
| Feb 7, 2025 | 16.66 | 16.83 | 16.57 | 16.60 | 0.03 | 0.18% | 41,666 |
| Feb 6, 2025 | 16.28 | 16.61 | 16.28 | 16.57 | 0.17 | 1.04% | 44,352 |
| Feb 5, 2025 | 16.15 | 16.53 | 16.09 | 16.40 | 0.31 | 1.93% | 77,670 |
| Feb 4, 2025 | 16.04 | 16.21 | 15.94 | 16.09 | -0.05 | -0.31% | 42,131 |
| Feb 3, 2025 | 15.80 | 16.27 | 15.74 | 16.14 | 0.05 | 0.31% | 58,156 |
| Jan 31, 2025 | 16.10 | 16.24 | 15.92 | 16.09 | 0.01 | 0.06% | 27,824 |
| Jan 30, 2025 | 15.35 | 16.10 | 15.32 | 16.08 | 0.73 | 4.76% | 117,952 |
| Jan 29, 2025 | 15.44 | 15.49 | 15.27 | 15.35 | 0.05 | 0.33% | 13,328 |
| Jan 28, 2025 | 15.26 | 15.59 | 15.20 | 15.30 | 0.30 | 2.00% | 38,766 |
| Jan 27, 2025 | 15.18 | 15.26 | 14.95 | 15.00 | -0.36 | -2.34% | 52,586 |
| Jan 24, 2025 | 15.18 | 15.43 | 15.12 | 15.36 | 0.34 | 2.26% | 49,359 |
| Jan 23, 2025 | 15.17 | 15.25 | 14.89 | 15.02 | -0.11 | -0.73% | 90,265 |
| Jan 22, 2025 | 15.51 | 15.51 | 15.12 | 15.13 | -0.34 | -2.20% | 23,486 |
| Jan 21, 2025 | 15.59 | 15.59 | 15.38 | 15.47 | -0.08 | -0.51% | 36,355 |
| Jan 20, 2025 | 15.58 | 15.61 | 15.40 | 15.55 | 0.01 | 0.06% | 30,204 |
| Jan 17, 2025 | 15.28 | 15.55 | 15.20 | 15.54 | 0.13 | 0.84% | 49,557 |
| Jan 16, 2025 | 15.39 | 15.55 | 15.36 | 15.41 | 0.17 | 1.12% | 22,602 |
| Jan 15, 2025 | 15.14 | 15.29 | 15.14 | 15.24 | 0.08 | 0.53% | 20,839 |
| Jan 14, 2025 | 15.10 | 15.21 | 14.95 | 15.16 | -0.04 | -0.26% | 72,726 |
| Jan 13, 2025 | 15.26 | 15.34 | 14.96 | 15.20 | -0.28 | -1.81% | 35,440 |
| Jan 10, 2025 | 15.44 | 15.83 | 15.44 | 15.48 | -0.01 | -0.06% | 27,519 |
| Jan 9, 2025 | 15.36 | 15.55 | 15.36 | 15.49 | 0.16 | 1.04% | 50,694 |
| Jan 8, 2025 | 15.08 | 15.33 | 14.96 | 15.33 | 0.21 | 1.39% | 95,543 |
| Jan 7, 2025 | 14.92 | 15.31 | 14.82 | 15.12 | 0.08 | 0.53% | 53,841 |
| Jan 6, 2025 | 15.31 | 15.41 | 14.98 | 15.04 | -0.40 | -2.59% | 48,534 |
| Jan 3, 2025 | 15.70 | 15.70 | 15.41 | 15.44 | -0.16 | -1.03% | 35,834 |
| Jan 2, 2025 | 15.07 | 15.60 | 15.03 | 15.60 | 0.61 | 4.07% | 42,761 |
| Dec 30, 2024 | 15.00 | 15.05 | 14.94 | 14.99 | -0.09 | -0.60% | 21,184 |
| Dec 27, 2024 | 15.01 | 15.09 | 14.85 | 15.08 | 0.13 | 0.87% | 31,277 |
| Dec 23, 2024 | 14.93 | 14.95 | 14.75 | 14.95 | 0.00 | 0.00% | 39,509 |
| Dec 20, 2024 | 14.67 | 14.99 | 14.62 | 14.95 | 0.16 | 1.08% | 57,123 |
| Dec 19, 2024 | 15.07 | 15.16 | 14.73 | 14.79 | -0.46 | -3.02% | 47,524 |
| Dec 18, 2024 | 15.55 | 15.55 | 15.22 | 15.25 | -0.17 | -1.10% | 40,463 |