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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4102
CLOSE 24.3793

Low

LOW 18.7

High

HIGH 29.45
DATEOPENHIGHLOWCLOSE
01/04/200025.1525.6524.9525.45
01/05/200025.42625.3525.65
01/06/200025.82625.525.8
01/07/200025.852625.125.25
01/10/200025.3525.3525.1525.25
01/11/200025.52625.125.6
01/12/200025.325.525.125.3
01/13/200025.225.5524.9525
01/14/200024.9524.9524.524.65
01/17/200024.92524.7524.95
01/18/200025.1525.6524.825.35
01/19/200025.425.42525
01/20/200024.9524.9524.624.75
01/21/200024.6524.9524.524.65
01/24/200024.524.523.7524
01/25/200024.224.223.623.85
01/26/200023.652423.2523.5
01/27/200023.524.423.1524.4
01/28/200024.424.623.5523.65
01/31/200023.8524.0523.423.4
02/01/200023.623.6523.1523.5
02/02/20002424.2523.4523.45
02/03/200023.424.0523.2523.7
02/04/200024.7526.5524.526.3
02/07/20002828.325.625.8
02/08/200025.6525.724.825
02/09/200025.926.7525.826.6
02/10/200026.8527.126.126.85
02/11/200026.526.5525.6526.4
02/14/200026.526.525.3525.5
02/15/200025.352625.0525.9
02/16/20002626.725.925.9
02/17/200026.526.5525.0525.05
02/18/200025.32625.325.8
02/21/200026.0526.252626.25
02/22/200026.0526.925.626.45
02/23/200026.126.325.125.2
02/24/200025.325.324.124.1
02/25/200023.7524.323.6524.2
02/28/200024.324.523.8523.95
02/29/200024.324.5523.6523.65
03/01/200023.824.123.724.1
03/02/2000242423.423.9
03/03/200023.9523.9523.523.5
03/06/200023.623.623.0523.15
03/07/200023.8524.923.624.9
03/08/200024.6525.252424.1
03/09/200024.524.6524.124.35
03/10/200024.324.323.5523.7
03/13/20002424.52424.3
03/14/200024.0524.423.724.2
03/15/200024.424.5523.924.4
03/16/200024.2524.623.9524.4
03/17/200024.424.623.8523.85
03/20/200024.124.52424.2
03/21/200024.0525.252425.2
03/22/200024.624.624.224.2
03/23/20002424.252424.25
03/24/200024.324.3524.324.35
03/27/200024.0524.3523.6523.65
03/28/200023.82423.3523.6
03/29/200023.5523.7522.723.3
03/30/200023.323.323.123.1
03/31/200023.223.222.522.5
04/03/200022.5523.322.523.3
04/04/200023.1524.623.1524.6
04/05/200024.3524.8524.3524.85
04/06/200024.6524.724.124.25
04/07/20002424.423.7523.85
04/10/200024.1524.2523.6523.9
04/11/200024.1524.324.1524.3
04/12/200023.823.8523.823.85
04/13/200023.924.0523.423.4
04/14/200024.425.2524.425.25
04/17/200025.425.42525
04/18/200024.652524.524.8
04/19/200024.82524.825
04/20/200024.825.224.825.2
04/24/200025.425.425.325.3
04/25/200025.525.524.524.5
04/26/200024.224.9523.9524.4
04/27/200024.825.2524.825.2
04/28/20002525.0524.524.9
05/01/200024.725.124.5525
05/02/200025.2527.6525.2527.65
05/03/200027.3527.9526.527.9
05/04/200027.9528.6527.2527.7
05/05/200027.8527.9526.626.8
05/08/200026.2526.826.126.8
05/09/20002727.252727.25
05/10/200027.7527.7527.527.5
05/11/200027.1527.2527.1527.25
05/12/200027.427.426.9526.95
05/15/200027.2527.327.2527.3
05/16/200027.427.627.427.6
05/17/20002727.226.326.3
05/18/200026.2526.926.1526.25
05/19/200026.1526.9526.126.1
05/23/200026.127.652627.2
05/24/200027.128.327.128
05/25/20002828.127.1527.15
05/26/200027.127.3527.127.35
05/29/200027.452827.4527.75
05/30/200027.928.227.727.95
05/31/200027.9527.9527.427.4
06/01/200027.0527.32727.05
06/02/200027.3527.627.3527.6
06/05/200027.8528.727.8528.7
06/06/200029.129.4528.5528.75
06/07/200028.128.12828
06/08/200027.7528.427.7528.1
06/09/200028.228.227.727.7
06/12/200027.728.527.728.5
06/13/200029.329.328.1528.15
06/14/200028.2528.828.128.35
06/15/20002828.127.5527.9
06/16/200027.7528.227.627.8
06/19/200027.427.426.827.1
06/20/200027.227.226.1526.55
06/21/200026.6526.6525.8526.05
06/22/200026.3526.826.226.3
06/23/200026.426.425.725.7
06/26/200025.8525.8525.825.8
06/27/200025.6526.2525.6526.05
06/28/200026.327.2526.327.25
06/29/20002727.3526.326.3
06/30/200026.527.0526.226.75
07/04/200026.5526.7526.526.75
07/05/200026.5526.5525.925.9
07/06/200026.126.125.925.9
07/07/2000262625.925.9
07/10/200026.0526.22626.15
07/11/200026.1527.226.127.05
07/12/2000272726.6526.8
07/13/200026.727.126.5526.7
07/14/200026.926.926.0526.15
07/17/200026.1526.526.126.5
07/18/200026.2526.626.226.35
07/19/2000262625.525.55
07/20/200025.5525.652525.05
07/21/20002525.124.3524.35
07/24/200024.4524.552424
07/25/200024.3524.4523.823.9
07/26/20002424.323.7523.9
07/27/2000242423.923.9
07/28/200023.9524.123.723.85
07/31/200023.923.923.623.65
08/01/200023.8524.423.8524.25
08/02/200024.424.523.9524.35
08/03/200024.224.3523.323.5
08/04/200023.52423.4523.65
08/08/2000242423.823.8
08/09/200023.7523.923.523.75
08/10/200023.623.9523.623.7
08/11/200023.9525.5523.925.55
08/14/200025.525.524.625.35
08/15/200025.125.624.9525.4
08/16/200025.62625.425.95
08/17/20002626.1524.925.2
08/18/200024.9524.9524.424.8
08/21/200024.824.824.224.3
08/22/200024.424.424.224.2
08/23/20002424.423.823.8
08/24/20002424.3523.924
08/25/200024.224.224.224.2
08/28/200024.224.224.0524.05
08/29/2000242423.4523.6
08/30/200023.623.6523.423.45
08/31/200023.824.3523.423.4
09/01/200023.5523.7523.423.65
09/05/200023.5523.9523.4523.85
09/06/200023.824.423.5524.3
09/07/200024.124.523.5523.65
09/08/200023.724.2523.624.2
09/11/200024.1524.1523.7524
09/12/200024.124.4523.7523.8
09/13/200023.723.923.5523.8
09/14/200023.823.8523.623.7
09/15/200023.6523.723.1523.15
09/18/200023.323.4522.7522.8
09/19/200023.123.1522.5522.6
09/20/200022.6522.6522.122.15
09/21/200022.322.722.2522.7
09/22/200023.2523.422.822.85
09/25/2000232322.4522.7
09/26/200022.822.9522.2522.45
09/27/200022.4523.4522.2523.25
09/28/200023.123.222.5522.65
09/29/200022.423.0522.422.9
10/02/200022.922.922.622.65
10/03/200022.622.622.2522.4
10/04/200022.322.6522.322.5
10/05/200022.6522.6521.4521.5
10/06/200021.6521.921.0521.2
10/10/200021.522.1521.421.5
10/11/200021.7522.120.720.7
10/12/20002122.4520.7522.15
10/13/200021.721.9520.921.1
10/16/200021.121.420.7520.9
10/17/200020.720.820.2520.25
10/18/200020.521.119.7519.95
10/19/200020.0520.1519.5519.85
10/20/20002020.419.820
10/23/200020.120.319.920
10/24/200020.120.119.119.2
10/25/200018.7519.3518.719.35
10/26/200019.320.1519.120.05
10/27/200019.7520.9519.720.95
10/30/200020.9521.7520.721.05
10/31/200021.0521.120.220.25
11/01/200020.4520.6520.2520.4
11/02/200020.5520.820.320.6
11/03/200020.720.8520.320.7
11/06/200020.752120.520.9
11/07/200020.921.120.5521
11/08/200020.9520.9520.520.8
11/09/200020.7521.620.6521.3
11/10/200021.221.220.320.55
11/13/200020.621.1520.520.55
11/14/200020.5520.6520.420.6
11/15/200020.720.7520.3520.75
11/16/200020.8521.2520.621.2
11/17/200020.9520.9520.7520.75
11/20/200020.7521.0520.7520.9
11/21/200020.821.620.821.55
11/22/200021.622.4521.622.2
11/23/200021.9522.1521.922.15
11/24/200022.2522.2521.6521.9
11/27/200022.12322.122.95
11/28/200022.7522.9522.3522.95
11/29/200022.922.922.122.6
11/30/200022.7523.1522.523.1
12/01/200022.923.6522.823.6
12/04/200023.8224.623.8124.25
12/05/200024.224.222.922.9
12/06/200023.0724.32324.25
12/07/200024.2525.123.9524.9
12/08/200024.725.0524.0524.99
12/11/200024.324.423.7524.08
12/12/200024.0524.1823.6524.18
12/13/200023.823.822.6523
12/14/200023.223.5523.123.25
12/15/20002324.52324.2
12/18/20002424.652424.44
12/19/200024.5225.2524.2525.2
12/20/200025.3526.325.3526.24
12/21/20002626.1525.2525.3
12/22/200025.425.424.5525
12/27/20002525.1924.524.92
12/28/200024.924.924.5224.65
12/29/200024.7524.7524.324.61