Barrick Gold Corporation (ABR.DE)
XETRA: ABR.DE
· Real-Time Price · USD
17.69
-0.54 (-2.94%)
At close: Apr 17, 2025, 5:27 PM
ABR.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.12 | 18.15 | 17.64 | 17.69 | n/a | -2.96% | 85,540 |
| Apr 16, 2025 | 18.46 | 18.61 | 18.03 | 18.23 | n/a | 0.77% | 163,637 |
| Apr 15, 2025 | 18.17 | 18.25 | 18.00 | 18.09 | n/a | -0.06% | 46,239 |
| Apr 14, 2025 | 18.19 | 18.30 | 17.58 | 18.10 | n/a | 0.78% | 98,462 |
| Apr 11, 2025 | 17.40 | 18.07 | 17.22 | 17.96 | n/a | 3.70% | 134,669 |
| Apr 10, 2025 | 17.17 | 17.41 | 16.94 | 17.32 | n/a | 4.72% | 63,127 |
| Apr 9, 2025 | 16.15 | 16.82 | 16.15 | 16.54 | n/a | 0.06% | 108,341 |
| Apr 8, 2025 | 16.60 | 16.81 | 16.40 | 16.53 | n/a | 2.48% | 133,320 |
| Apr 7, 2025 | 15.36 | 16.85 | 15.00 | 16.13 | n/a | -1.04% | 137,771 |
| Apr 4, 2025 | 17.50 | 17.50 | 16.08 | 16.30 | n/a | -7.91% | 195,820 |
| Apr 3, 2025 | 17.62 | 17.73 | 16.39 | 17.70 | n/a | -1.17% | 143,416 |
| Apr 2, 2025 | 18.20 | 18.36 | 17.81 | 17.91 | n/a | -1.81% | 64,879 |
| Apr 1, 2025 | 18.11 | 18.24 | 17.90 | 18.24 | n/a | 1.50% | 34,113 |
| Mar 31, 2025 | 17.75 | 18.05 | 17.40 | 17.97 | n/a | 0.56% | 66,286 |
| Mar 28, 2025 | 18.25 | 18.35 | 17.79 | 17.87 | n/a | -1.43% | 65,295 |
| Mar 27, 2025 | 18.04 | 18.22 | 17.99 | 18.13 | n/a | 1.23% | 33,905 |
| Mar 26, 2025 | 17.93 | 18.12 | 17.80 | 17.91 | n/a | 0.51% | 51,864 |
| Mar 25, 2025 | 17.51 | 17.92 | 17.51 | 17.82 | n/a | 1.42% | 29,701 |
| Mar 24, 2025 | 17.43 | 17.62 | 17.43 | 17.57 | n/a | 0.80% | 28,512 |
| Mar 21, 2025 | 17.66 | 17.67 | 17.36 | 17.43 | n/a | -1.91% | 25,348 |