ABX.TO: Barrick Gold Corporation Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 39.1144

CLOSE 39.1218

Low

LOW 33.5

High

HIGH 45

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	36.25	37.25	36.13	37.13
01/03/1996	37.63	38.13	37.5	37.75
01/04/1996	37.5	37.75	37.38	37.75
01/05/1996	38	39	38	38.75
01/08/1996	39.13	39.5	39.13	39.38
01/09/1996	39.13	39.75	38.75	39.63
01/10/1996	39.75	40.5	39.75	40
01/11/1996	39.25	39.25	38	38.63
01/12/1996	38.38	38.38	37.75	37.75
01/15/1996	37.75	38.38	37.5	38.25
01/16/1996	38.75	38.75	38.25	38.38
01/17/1996	38.5	38.75	38	38.75
01/18/1996	38.5	38.5	38.25	38.38
01/19/1996	38.63	39.25	38.63	39
01/22/1996	39.5	40.5	39.5	40.5
01/23/1996	40.63	40.63	39.75	40.38
01/24/1996	39.88	40.25	39.63	39.88
01/25/1996	40.63	41.13	40.5	40.63
01/26/1996	40.63	40.75	40.25	40.63
01/29/1996	40.38	41.5	40.25	41.25
01/30/1996	41.25	41.5	40.5	40.63
01/31/1996	40.75	40.75	39.63	40.25
02/01/1996	41	42.75	40.88	42.25
02/02/1996	43.25	43.5	42.88	43.5
02/05/1996	43.63	44.25	43.38	44.13
02/06/1996	44	44.38	43.63	44.25
02/07/1996	44.88	45	41.63	41.75
02/08/1996	41.63	42.38	41	42.38
02/09/1996	42	42.25	41.38	41.88
02/12/1996	41.63	42.25	41	41.25
02/13/1996	41.5	42	41.13	41.75
02/14/1996	42.13	43.25	41.88	43.25
02/15/1996	43.38	43.75	42.25	42.25
02/16/1996	43	43	42.5	43
02/19/1996	43.38	43.75	43.13	43.75
02/20/1996	42.75	42.88	41.75	42
02/21/1996	41.38	42.38	41.38	42.25
02/22/1996	42.13	42.38	41.88	42
02/23/1996	42	42.13	41.75	42.13
02/26/1996	42.38	42.63	42.13	42.5
02/27/1996	42.63	43	42	42.13
02/28/1996	42.25	42.38	41.38	42
02/29/1996	42.25	42.25	41.38	41.5
03/01/1996	41.5	41.5	40.75	41.25
03/04/1996	40.25	40.25	39.75	39.88
03/05/1996	39.62	40.12	39.62	40
03/06/1996	40.12	40.62	39.87	40
03/07/1996	40.13	40.75	40	40.75
03/08/1996	41	41	39.62	39.75
03/11/1996	39.75	40	39.5	40
03/12/1996	40.25	40.25	39	39.25
03/13/1996	39.13	39.88	38.63	39.75
03/14/1996	39.5	40.25	39.25	40.12
03/15/1996	40.13	40.5	39.38	39.5
03/18/1996	39.5	39.5	38.75	38.88
03/19/1996	38.63	39.25	38.63	38.88
03/20/1996	38.87	39.5	38.75	39
03/21/1996	38.75	39.5	38.75	39.25
03/22/1996	39.25	40.12	39.25	40
03/25/1996	40.37	40.87	40.12	40.87
03/26/1996	41.25	42.88	41.25	42.88
03/27/1996	42.87	43.5	42.62	43.25
03/28/1996	42.87	43	41.62	41.75
03/29/1996	41.75	42.25	41.37	41.5
04/01/1996	41.25	41.38	40.63	41.25
04/02/1996	41.37	41.37	40.87	41.37
04/03/1996	41.5	42.38	41.5	41.88
04/04/1996	41.88	41.88	41.13	41.38
04/08/1996	41.37	42.62	40.75	42.62
04/09/1996	42	42.75	42	42.25
04/10/1996	42	43.13	41.38	43.13
04/11/1996	42.75	43.63	42.63	42.75
04/12/1996	42.5	42.5	41.75	41.75
04/15/1996	41.3	42	41.3	42
04/16/1996	42.15	42.95	41.15	41.3
04/17/1996	41	41.15	40.35	40.65
04/18/1996	40.55	41	40.4	40.55
04/19/1996	40.55	40.8	40.1	40.25
04/22/1996	40.4	40.55	40	40.4
04/23/1996	40.45	41.1	40.4	41.1
04/24/1996	40.95	41.15	40.8	40.9
04/25/1996	41.35	41.9	41.35	41.75
04/26/1996	41.5	41.65	41.35	41.55
04/29/1996	41.75	41.75	41.25	41.35
04/30/1996	41.4	41.9	41.35	41.75
05/01/1996	41.85	42.3	41.65	41.65
05/02/1996	41.6	41.85	40.9	41.1
05/03/1996	41.1	41.3	40.6	40.85
05/06/1996	41	42.15	41	42.15
05/07/1996	42.2	43.4	42.2	43.3
05/08/1996	43.7	43.75	42.75	42.95
05/09/1996	42.85	43.15	42.75	42.95
05/10/1996	43	43.1	42.65	42.8
05/13/1996	42.95	43.25	42.7	43.2
05/14/1996	43	43.35	42.95	43.05
05/15/1996	43.25	43.35	43.05	43.2
05/16/1996	43	43.15	42.85	43
05/17/1996	43.1	43.1	42.75	42.9
05/21/1996	42.25	42.95	41.75	42.95
05/22/1996	43	43.2	42.75	42.8
05/23/1996	42.8	42.8	42.3	42.5
05/24/1996	42.5	42.65	42.3	42.65
05/27/1996	42.5	42.65	42.4	42.5
05/28/1996	43.1	43.1	42.5	42.6
05/29/1996	42.55	42.6	42.35	42.55
05/30/1996	42.7	42.9	42.55	42.7
05/31/1996	42.75	43.35	42.7	43.3
06/03/1996	43.4	43.5	43.05	43.2
06/04/1996	43.2	43.25	42.15	42.25
06/05/1996	41.9	42	39.7	40.25
06/06/1996	39.7	40.1	39.4	39.55
06/07/1996	39.9	39.9	38.95	39.35
06/10/1996	39.7	39.75	39.35	39.35
06/11/1996	39.1	39.25	38.65	38.95
06/12/1996	39.2	39.35	38.4	38.45
06/13/1996	38.75	39.05	38.6	39
06/14/1996	39	39	38.4	38.75
06/17/1996	39	39.3	38.55	38.65
06/18/1996	38.75	39.05	38.6	38.65
06/19/1996	38.95	39.2	38.75	38.95
06/20/1996	38.9	39	38.3	38.55
06/21/1996	38.4	38.4	37.1	37.1
06/24/1996	37.1	37.85	36.7	37.85
06/25/1996	38	38.2	37.3	37.55
06/26/1996	37.5	37.7	37.05	37.25
06/27/1996	37.45	37.65	36.6	36.75
06/28/1996	36.9	37.35	36.75	37.05
07/02/1996	37.3	37.8	37.2	37.55
07/03/1996	37.6	37.9	37.5	37.5
07/04/1996	37.45	37.7	37.35	37.65
07/05/1996	37.65	39.2	37.6	38.85
07/08/1996	39.1	39.1	38.3	38.4
07/09/1996	39.2	39.55	38.85	39.55
07/10/1996	39.9	40	39.6	39.9
07/11/1996	39.6	39.6	38.4	38.5
07/12/1996	38.35	38.5	37.4	37.5
07/15/1996	37.45	37.5	36.75	37
07/16/1996	36.8	36.95	34.2	36
07/17/1996	36.25	36.35	35.55	35.6
07/18/1996	35.7	36.7	35.6	36.6
07/19/1996	36.85	37.1	36.65	36.95
07/22/1996	36.75	37.1	36.6	36.95
07/23/1996	37.15	37.3	36.3	36.4
07/24/1996	36.25	36.25	35.55	35.85
07/25/1996	35.9	36.2	35.75	36.15
07/26/1996	36.35	37.2	36.35	37.1
07/29/1996	37	37.15	36.7	36.7
07/30/1996	36.95	36.95	36.35	36.45
07/31/1996	36.75	38.4	36.75	38.25
08/01/1996	38.25	38.9	37.95	38.35
08/02/1996	38.45	39.2	38.3	39.1
08/06/1996	39.75	39.75	39.15	39.25
08/07/1996	39.25	39.3	38.85	38.85
08/08/1996	39	39.75	38.75	39.75
08/09/1996	39.8	39.8	39.1	39.15
08/12/1996	39.05	39.5	39	39.15
08/13/1996	39.2	39.25	38.4	38.7
08/14/1996	38.2	38.35	37.4	37.5
08/15/1996	37.45	38	37.4	37.5
08/16/1996	37.45	37.45	36.65	36.7
08/19/1996	36.65	37.55	36.5	37.55
08/20/1996	37.4	37.95	37.4	37.9
08/21/1996	37.7	37.8	37.6	37.65
08/22/1996	37.75	38.35	37.7	37.95
08/23/1996	38.05	38.05	37.8	37.85
08/26/1996	37.9	38.05	37.55	37.7
08/27/1996	37.5	37.85	37.45	37.55
08/28/1996	37.4	38	37.4	37.9
08/29/1996	37.9	37.95	37.3	37.4
08/30/1996	37.35	37.35	36.8	36.95
09/03/1996	37.1	37.85	36.65	37.55
09/04/1996	37.5	37.7	37.35	37.7
09/05/1996	37.8	38.1	37.5	37.5
09/06/1996	37.4	37.5	37.1	37.2
09/09/1996	37.05	37.1	35.9	36.3
09/10/1996	36.05	36.4	35.7	36.4
09/11/1996	36.5	36.65	36.4	36.4
09/12/1996	36.35	36.5	35.9	36.4
09/13/1996	36.4	37.3	36.3	37.1
09/16/1996	37.05	37.25	36.65	37.2
09/17/1996	37.3	37.45	36.6	36.6
09/18/1996	36.7	36.8	36.4	36.55
09/19/1996	36.55	36.6	36.05	36.2
09/20/1996	36.05	36.05	35.6	35.9
09/23/1996	35.85	35.9	35.5	35.7
09/24/1996	36	36.35	35.15	36.35
09/25/1996	36.2	36.6	35.9	35.9
09/26/1996	35.05	35.25	34.45	34.6
09/27/1996	34.5	35.05	34.4	34.5
09/30/1996	33.95	34.15	33.5	34.05
10/01/1996	34.15	35.45	34.15	35.25
10/02/1996	37	37	36.25	36.5
10/03/1996	36.3	36.3	35.35	35.45
10/04/1996	35.55	35.75	35	35.4
10/07/1996	35.4	36	35.25	35.75
10/08/1996	36.15	36.3	35.9	35.9
10/09/1996	36.15	36.35	35.95	36.1
10/10/1996	36.15	36.6	35.95	36.3
10/11/1996	36.1	36.15	35.7	36.1
10/15/1996	35.35	35.95	35.3	35.8
10/16/1996	36	36.25	35.55	35.6
10/17/1996	35.5	35.5	35.2	35.3
10/18/1996	34.9	35	34.7	34.95
10/21/1996	35.1	35.65	35.1	35.65
10/22/1996	35.9	36.4	35.85	36.15
10/23/1996	36	36.25	35.9	36.25
10/24/1996	35.9	36.15	35.7	36
10/25/1996	35.85	36.35	35.85	36.1
10/28/1996	36.1	36.5	35.9	36.2
10/29/1996	35.65	35.8	35.1	35.25
10/30/1996	35.1	35.6	34.85	35.6
10/31/1996	35.35	35.5	34.8	35.1
11/01/1996	34.85	35.1	34.8	34.95
11/04/1996	35.05	35.25	34.85	35
11/05/1996	35.2	35.2	34.2	34.5
11/06/1996	34.5	34.5	33.9	34.05
11/07/1996	34.3	35.3	34.2	34.8
11/08/1996	34.5	35.7	34.2	35.4
11/11/1996	35.65	36.15	35.35	36.1
11/12/1996	36.1	37.9	36.05	37.85
11/13/1996	37.5	38.75	37.5	38
11/14/1996	37.9	38	37.35	37.7
11/15/1996	37.35	37.75	37.15	37.55
11/18/1996	37.25	37.4	37	37.2
11/19/1996	37	37.35	36.55	36.7
11/20/1996	37.15	38.35	37.15	37.9
11/21/1996	37.9	37.9	36.65	36.75
11/22/1996	36.8	37.1	36.55	36.8
11/25/1996	36.7	36.9	36.4	36.55
11/26/1996	36.55	40.8	36.4	39
11/27/1996	39	40.25	39	39.65
11/28/1996	39.5	41.2	39.3	41.2
11/29/1996	41	41.1	39.95	40.5
12/02/1996	39.9	40.1	39.4	39.55
12/03/1996	38.4	38.6	37.7	37.85
12/04/1996	38.65	39.5	38.5	39.3
12/05/1996	39.15	40.6	39	40.25
12/06/1996	40	40.5	39.9	40.2
12/09/1996	40.3	40.6	40.05	40.05
12/10/1996	40.05	41.35	39.95	41.25
12/11/1996	40.75	40.75	38.4	38.5
12/12/1996	39.2	39.75	38.8	39.5
12/13/1996	39.5	39.65	38.55	38.8
12/16/1996	39.05	40.3	39.05	40.25
12/17/1996	40.5	41.15	40.15	40.75
12/18/1996	40.75	40.9	40.45	40.6
12/19/1996	40.6	41.25	40.55	41.1
12/20/1996	41.5	41.5	39.55	39.75
12/23/1996	39.55	39.9	39.5	39.9
12/24/1996	39.65	39.95	39.6	39.9
12/27/1996	39.7	39.9	39.6	39.7
12/30/1996	39.6	39.8	39.5	39.5
12/31/1996	39.65	39.65	38.95	39.25

Menu

Create your free account now!

ABX.TO: Barrick Gold Corporation Historical Data

1996 Historical Chart

Average

Low

High