Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Barrick Gold Corporation logo
ABX.TO
Barrick Gold Corporation
20:00:00
57.08 C$
0.0000 (%0.00)
Previous Close: 58.43
Day Low₺56.18
Day High₺59.59
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABX.TO: Barrick Gold Corporation Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.8857
CLOSE 27.8712

Low

LOW 24

High

HIGH 38.2
DATEOPENHIGHLOWCLOSE
01/04/199929.2530.129.2529.75
01/05/199929.530.2529.329.6
01/06/199929.930.529.8530.4
01/07/199930.8531.830.7531.5
01/08/199931.4532.2530.8532.2
01/11/19993232.8531.632.4
01/12/199930.931.630.831.2
01/13/199929.953129.9530.9
01/14/199930.8531.230.5530.6
01/15/199930.530.730.3530.5
01/18/199930.7530.930.430.55
01/19/199930.530.53030.15
01/20/199930.130.229.330
01/21/199930.230.630.0530.1
01/22/199929.6529.9529.529.6
01/25/199929.930.329.529.5
01/26/199929.529.728.228.5
01/27/199928.228.227.627.85
01/28/199928.228.427.928.05
01/29/199928.528.8528.3528.85
02/01/199929.129.729.0529.6
02/02/199929.630.329.329.9
02/03/199929.529.528.929.25
02/04/199929.2530.52930.25
02/05/199930.1530.6529.8530.15
02/08/199930.130.5529.830.1
02/09/199929.529.528.3528.35
02/10/199928.528.728.2528.4
02/11/199928.528.527.827.9
02/12/199928.5529.128.4529.1
02/15/199929.2529.929.229.65
02/16/199928.428.928.2528.6
02/17/199928.4528.827.8528
02/18/199928.228.226.6527.2
02/19/199927.227.626.8527.5
02/22/199927.3527.426.9527.15
02/23/199927.227.2526.7526.8
02/24/199926.827.126.426.5
02/25/199926.52726.2527
02/26/19992727.126.426.65
03/01/199926.6526.8526.626.75
03/02/199926.9527.3526.7526.8
03/03/199926.826.8526.326.7
03/04/19992727.526.9527.45
03/05/199927.2527.527.127.3
03/08/199927.6528.6527.5528.65
03/09/199929.129.728.5528.6
03/10/199928.5529.0528.328.75
03/11/199929.1529.528.8528.85
03/12/199928.6529.328.228.75
03/15/199928.2528.327.527.7
03/16/199927.3527.626.4527.5
03/17/199927.927.927.327.65
03/18/199927.6527.8527.127.65
03/19/19992828.127.828.05
03/22/19992828.4527.827.95
03/23/199927.9527.9527.227.3
03/24/199927.427.827.227.75
03/25/199927.627.627.127.25
03/26/199926.8526.8526.2526.55
03/29/199926.6526.825.625.65
03/30/199925.6525.6524.824.8
03/31/199925.126.12525.8
04/01/1999262625.3525.55
04/05/199925.425.4524.7525.05
04/06/199925.0525.2524.625.2
04/07/199925.1525.324.925.15
04/08/199925.4525.524.124.35
04/09/199924.525.324.325.3
04/12/199925.7526.425.7526
04/13/199926.2526.425.725.9
04/14/199925.8526.152525.1
04/15/199925.4526.525.426.05
04/16/199926.4528.1526.4528
04/19/199928.128.7526.8528.75
04/20/199928.328.5527.7528.2
04/21/199927.9527.9527.2527.5
04/22/199927.2528.527.128.4
04/23/199928.3528.928.3528.5
04/26/199928.2528.2527.7527.85
04/27/199928.0529.427.6529.1
04/28/199929.253029.130
04/29/19993030.7529.4530.3
04/30/199930.430.628.729.45
05/03/199929.430.7529.130.7
05/04/199930.4530.8530.0530.55
05/05/199930.632.9530.532.9
05/06/199933.534.233.333.8
05/07/199930.130.3529.229.9
05/10/199928.928.927.427.5
05/11/19992828.227.5528
05/12/199928.228.3527.727.75
05/13/199928.0528.4527.8528.45
05/14/199928.0529.128.0528.2
05/17/199928.4528.4526.826.9
05/18/1999272725.826
05/19/199925.826.625.426.5
05/20/199927272626.15
05/21/19992626.1525.6526.15
05/25/199925.6525.7524.524.65
05/26/199924.6525.2524.524.9
05/27/199925.125.852525.75
05/28/199925.5525.5524.9525.45
05/31/199925.425.425.0525.05
06/01/199924.525.152425.05
06/02/199925.0525.52525.4
06/03/199925.526.7525.426.55
06/04/199926.6526.82626.4
06/07/199926.6526.82626.3
06/08/199925.725.7525.325.5
06/09/199925.325.624.3524.8
06/10/199924.825.7524.725.5
06/11/199925.8526.3525.526.35
06/14/199926.3526.525.7525.75
06/15/199925.8525.8525.3525.75
06/16/199925.725.725.0525.5
06/17/199925.626.125.425.7
06/18/199925.926.625.826.3
06/21/199926.426.5525.926.05
06/22/199925.8526.1525.425.45
06/23/199925.5526.925.4526.9
06/24/199927.1527.726.5526.65
06/25/199926.827.0526.2526.9
06/28/199927.227.426.626.65
06/29/199926.7527.2526.4527.2
06/30/199927.228.652728.4
07/02/199928.428.6528.328.55
07/05/199928.328.5528.2528.55
07/06/199927.527.826.927.15
07/07/199926.8527.5526.626.85
07/08/199926.952725.926.05
07/09/199926.3526.525.8526.5
07/12/199926.526.5525.925.9
07/13/199925.826.1525.4525.8
07/14/199925.725.925.625.85
07/15/199925.726.0525.525.6
07/16/199926.126.225.2525.35
07/19/199925.4525.72525.25
07/20/199925.125.6525.125.6
07/21/199925.7526.7525.7526.65
07/22/199926.4527.3526.2527.2
07/23/199927.127.4526.6527
07/26/199926.926.9526.626.7
07/27/199927.0527.5526.927
07/28/199926.827.2526.727.15
07/29/19992728.552728.4
07/30/199928.328.4527.7527.95
08/03/199927.2528.927.2528.8
08/04/199929.1529.628.7529.55
08/05/199929.529.652929.3
08/06/199929.229.328.628.85
08/09/199928.9530.428.9530.35
08/10/199930.3530.429.529.55
08/11/199929.930.4529.630.2
08/12/199930.430.729.229.3
08/13/199929.2529.428.3528.95
08/16/199928.428.72828.7
08/17/199928.529.328.2529.3
08/18/199929.629.7527.9528
08/19/199927.728.6527.628.35
08/20/199928.35292828.4
08/23/199928.329.1527.7529.1
08/24/19992929.1528.128.1
08/25/199928.328.527.827.8
08/26/199928.0529.127.929.1
08/27/199929.229.428.628.65
08/30/199928.728.7528.0528.15
08/31/199928.229.128.0528.8
09/01/199928.728.7528.2528.7
09/02/199928.729.228.428.7
09/03/199928.4528.4527.9528
09/07/199928.328.9528.228.45
09/08/199928.528.72828.15
09/09/199928.2528.528.128.4
09/10/199928.1528.1527.6528
09/13/199927.827.82727.2
09/14/199927.15282727.8
09/15/199927.527.627.127.25
09/16/199927.127.4526.927.3
09/17/199926.527.426.527.25
09/20/199927.352827.3527.7
09/21/199928.429.328.3529.1
09/22/199929.7530.129.0529.4
09/23/199929.130.129.129.3
09/24/199929.7530.529.6529.9
09/27/199932.535.53235.5
09/28/19993838.234.735
09/29/199934.2534.7532.2532.75
09/30/1999333331.932
10/01/199932.7533.132.332.5
10/04/19993435.2533.6535.25
10/05/199935.735.932.5532.9
10/06/199932.5532.631.431.65
10/07/199931.3531.630.2530.4
10/08/199930.431.529.5529.9
10/12/199931.231.63030.1
10/13/199930.632.2530.532.2
10/14/199932.2532.330.130.6
10/15/199930.8531.230.230.7
10/18/199930.630.729.830.1
10/19/199929.6529.829.2529.35
10/20/199929.2529.728.7529.1
10/21/199928.8529.8528.2529.8
10/22/199929.329.5528.8529.15
10/25/199929.129.8528.428.6
10/26/199928.528.526.826.8
10/27/199927.527.727.127.2
10/28/199927.8527.9526.7526.9
10/29/199926.927.3526.827.05
11/01/199926.7526.7525.926
11/02/199926.0526.825.9526.75
11/03/199926.8526.8526.126.35
11/04/19992626.3525.726
11/05/199925.725.7525.1525.25
11/08/199925.0525.7524.925.55
11/09/199925.7526.7525.4526.6
11/10/199926.752826.628
11/11/199927.527.5526.2526.25
11/12/19992626.825.826.05
11/15/199926.1526.826.126.45
11/16/19992727.2526.1526.2
11/17/199926.3526.5525.9526
11/18/199925.9526.4525.7526.25
11/19/19992626.425.9526.2
11/22/199926.226.4525.725.7
11/23/199926.327.726.2527.7
11/24/19992828.4527.528.45
11/25/199928.452928.4528.9
11/26/199928.828.828.2528.55
11/29/199927.527.526.226.5
11/30/199926.352726.3526.5
12/01/199926.4526.5526.126.25
12/02/199926.1526.225.625.9
12/03/199925.7526.1525.625.95
12/06/199925.525.625.3525.6
12/07/1999262725.927
12/08/199926.527.3526.426.8
12/09/199926.4526.525.9526.05
12/10/199926.4526.525.826
12/13/19992626.3525.6526.35
12/14/199926.2526.2525.425.6
12/15/199925.726.425.6526.25
12/16/199925.9526.6525.6526.3
12/17/199926.827.426.527.1
12/20/199927.227.226.4526.55
12/21/199926.35272626.9
12/22/199926.626.726.226.5
12/23/199926.5526.826.126.55
12/24/199926.426.7526.426.65
12/29/199926.626.8526.3526.5
12/30/199926.426.5525.925.9
12/31/199925.852625.625.75