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
ABX.TO: Barrick Gold Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 24.5047
CLOSE 24.5498
Low
LOW 21.1
High
HIGH 29.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 24.61 | 25.67 | 24.41 | 25.56 |
| 01/03/2001 | 25.3 | 25.85 | 24.3 | 24.3 |
| 01/04/2001 | 24.2 | 24.2 | 23.5 | 23.7 |
| 01/05/2001 | 23.8 | 24.3 | 22.85 | 22.85 |
| 01/08/2001 | 23 | 23.5 | 23 | 23.25 |
| 01/09/2001 | 23.15 | 23.59 | 22.7 | 23.52 |
| 01/10/2001 | 23.35 | 23.8 | 23.1 | 23.75 |
| 01/11/2001 | 23.45 | 23.5 | 22.96 | 23.18 |
| 01/12/2001 | 23.1 | 23.65 | 23 | 23.55 |
| 01/15/2001 | 23.45 | 23.45 | 23.13 | 23.21 |
| 01/16/2001 | 23.4 | 23.4 | 22.75 | 23.3 |
| 01/17/2001 | 23.15 | 23.3 | 22.91 | 23.15 |
| 01/18/2001 | 23.25 | 23.45 | 22.81 | 22.83 |
| 01/19/2001 | 22.95 | 22.96 | 22.65 | 22.88 |
| 01/22/2001 | 22.9 | 24.4 | 22.9 | 24.4 |
| 01/23/2001 | 24.45 | 24.45 | 23.73 | 24 |
| 01/24/2001 | 23.7 | 23.7 | 23.04 | 23.04 |
| 01/25/2001 | 23 | 23.4 | 22.91 | 23.15 |
| 01/26/2001 | 22.95 | 23.24 | 22.9 | 23.15 |
| 01/29/2001 | 23.25 | 23.3 | 22.35 | 22.42 |
| 01/30/2001 | 22.7 | 22.98 | 22.44 | 22.95 |
| 01/31/2001 | 22.9 | 23.2 | 22.55 | 23.05 |
| 02/01/2001 | 23.1 | 23.5 | 22.81 | 23.1 |
| 02/02/2001 | 23.05 | 23.1 | 22.72 | 23.1 |
| 02/05/2001 | 22.9 | 22.9 | 22.5 | 22.66 |
| 02/06/2001 | 22.45 | 22.71 | 21.95 | 22.14 |
| 02/07/2001 | 22.29 | 22.5 | 21.9 | 22.43 |
| 02/08/2001 | 22.25 | 22.31 | 21.95 | 21.96 |
| 02/09/2001 | 22 | 22.2 | 21.85 | 21.85 |
| 02/12/2001 | 21.95 | 22.3 | 21.9 | 21.91 |
| 02/13/2001 | 22 | 22.15 | 21.66 | 21.66 |
| 02/14/2001 | 21.71 | 21.9 | 21.39 | 21.55 |
| 02/15/2001 | 21.5 | 21.85 | 21.1 | 21.69 |
| 02/16/2001 | 21.69 | 22.94 | 21.69 | 22.79 |
| 02/19/2001 | 22.95 | 22.95 | 22.63 | 22.85 |
| 02/20/2001 | 22.65 | 22.65 | 22.08 | 22.2 |
| 02/21/2001 | 22.4 | 22.5 | 21.83 | 22 |
| 02/22/2001 | 21.9 | 22.8 | 21.9 | 22.8 |
| 02/23/2001 | 22.91 | 24.1 | 22.85 | 23.71 |
| 02/26/2001 | 23.95 | 24.85 | 23.6 | 24.58 |
| 02/27/2001 | 25 | 25.15 | 24.3 | 24.9 |
| 02/28/2001 | 24.4 | 24.85 | 24.14 | 24.83 |
| 03/01/2001 | 24.8 | 25.25 | 24.45 | 24.95 |
| 03/02/2001 | 24.75 | 25.1 | 24.41 | 24.52 |
| 03/05/2001 | 24.45 | 25.35 | 24.41 | 25.2 |
| 03/06/2001 | 25.2 | 25.2 | 24.5 | 25.13 |
| 03/07/2001 | 25.25 | 25.55 | 24.55 | 25.2 |
| 03/08/2001 | 25.25 | 26.78 | 25.1 | 26.75 |
| 03/09/2001 | 27.37 | 27.48 | 25.7 | 25.85 |
| 03/12/2001 | 25.85 | 26.6 | 25.75 | 25.95 |
| 03/13/2001 | 25.2 | 25.5 | 24.75 | 25.1 |
| 03/14/2001 | 24.7 | 25.1 | 24.6 | 24.9 |
| 03/15/2001 | 24.65 | 24.65 | 23.5 | 24.04 |
| 03/16/2001 | 23.5 | 23.75 | 22.45 | 22.45 |
| 03/19/2001 | 22.6 | 23.55 | 22.6 | 23.2 |
| 03/20/2001 | 23.35 | 23.55 | 23.15 | 23.33 |
| 03/21/2001 | 23.31 | 24 | 23.2 | 23.6 |
| 03/22/2001 | 23.45 | 23.65 | 23.15 | 23.52 |
| 03/23/2001 | 23.5 | 23.6 | 22.75 | 22.8 |
| 03/26/2001 | 22.7 | 22.95 | 22.51 | 22.95 |
| 03/27/2001 | 22.85 | 23.09 | 22.35 | 22.59 |
| 03/28/2001 | 22.35 | 22.55 | 21.85 | 22.3 |
| 03/29/2001 | 22.3 | 22.33 | 21.95 | 22.07 |
| 03/30/2001 | 22.07 | 22.7 | 21.65 | 22.26 |
| 04/02/2001 | 22.19 | 22.35 | 21.65 | 22 |
| 04/03/2001 | 22.15 | 23 | 21.9 | 22.9 |
| 04/04/2001 | 23.29 | 23.9 | 23.22 | 23.8 |
| 04/05/2001 | 23.6 | 23.89 | 23.25 | 23.8 |
| 04/06/2001 | 23.8 | 24.25 | 23.7 | 23.9 |
| 04/09/2001 | 23.8 | 24.2 | 23.75 | 24.09 |
| 04/10/2001 | 24.1 | 24.35 | 23.6 | 24.08 |
| 04/11/2001 | 24.05 | 24.05 | 23.4 | 23.6 |
| 04/12/2001 | 23.65 | 24 | 23.42 | 24 |
| 04/16/2001 | 24 | 24.68 | 24 | 24.6 |
| 04/17/2001 | 24.4 | 24.45 | 23.85 | 24.25 |
| 04/18/2001 | 23.9 | 24.73 | 23.6 | 24.73 |
| 04/19/2001 | 24.9 | 24.9 | 24.1 | 24.8 |
| 04/20/2001 | 24.5 | 24.68 | 24.35 | 24.43 |
| 04/23/2001 | 24.3 | 24.3 | 23.8 | 23.85 |
| 04/24/2001 | 23.95 | 24.65 | 23.95 | 24.35 |
| 04/25/2001 | 24.25 | 24.5 | 23.95 | 24.1 |
| 04/26/2001 | 24.25 | 25.45 | 24.1 | 25.34 |
| 04/27/2001 | 25.44 | 26 | 24.85 | 25.87 |
| 04/30/2001 | 25.7 | 25.7 | 25.05 | 25.15 |
| 05/01/2001 | 25.1 | 26 | 24.85 | 25.9 |
| 05/02/2001 | 25.65 | 26.1 | 25.2 | 26 |
| 05/03/2001 | 26.25 | 26.3 | 24.81 | 25.01 |
| 05/04/2001 | 25.05 | 25.5 | 24.85 | 24.9 |
| 05/07/2001 | 24.8 | 25.9 | 24.8 | 25.75 |
| 05/08/2001 | 25.35 | 25.9 | 25.35 | 25.45 |
| 05/09/2001 | 26 | 27.5 | 26 | 26.85 |
| 05/10/2001 | 26.65 | 27.1 | 26.35 | 26.95 |
| 05/11/2001 | 26.85 | 26.95 | 26.3 | 26.6 |
| 05/14/2001 | 26.6 | 26.85 | 26.33 | 26.85 |
| 05/15/2001 | 26.6 | 26.64 | 26.16 | 26.5 |
| 05/16/2001 | 27.1 | 27.99 | 27.1 | 27.55 |
| 05/17/2001 | 27.85 | 28.05 | 27.6 | 27.85 |
| 05/18/2001 | 27.7 | 29.65 | 27.6 | 29.2 |
| 05/22/2001 | 28.75 | 28.95 | 27.75 | 28.03 |
| 05/23/2001 | 27.6 | 27.75 | 27.25 | 27.65 |
| 05/24/2001 | 28.15 | 28.35 | 26.75 | 26.75 |
| 05/25/2001 | 26.3 | 27.35 | 26.3 | 27.23 |
| 05/28/2001 | 27 | 27.3 | 26.85 | 27.2 |
| 05/29/2001 | 26.97 | 26.97 | 26.06 | 26.4 |
| 05/30/2001 | 26 | 26.45 | 25.67 | 25.95 |
| 05/31/2001 | 26.15 | 26.28 | 25.15 | 25.3 |
| 06/01/2001 | 25.29 | 25.83 | 25.29 | 25.6 |
| 06/04/2001 | 25.64 | 25.69 | 25.2 | 25.6 |
| 06/05/2001 | 25.6 | 25.63 | 25.25 | 25.25 |
| 06/06/2001 | 25.25 | 25.45 | 24.8 | 24.89 |
| 06/07/2001 | 25 | 25 | 24.31 | 24.35 |
| 06/08/2001 | 24.45 | 25.43 | 24.35 | 25.33 |
| 06/11/2001 | 25.2 | 25.3 | 24.8 | 25.2 |
| 06/12/2001 | 25.5 | 26.16 | 25.45 | 26.16 |
| 06/13/2001 | 26.24 | 26.35 | 24.51 | 25.99 |
| 06/14/2001 | 25.46 | 26.73 | 25.46 | 26.38 |
| 06/15/2001 | 26 | 26.19 | 25.46 | 25.64 |
| 06/18/2001 | 25.8 | 26.5 | 25.45 | 25.75 |
| 06/19/2001 | 25.8 | 26.1 | 25.5 | 25.5 |
| 06/20/2001 | 25.4 | 25.4 | 24.75 | 24.79 |
| 06/21/2001 | 24.7 | 24.75 | 24.4 | 24.7 |
| 06/22/2001 | 24.99 | 25.25 | 24.9 | 25.05 |
| 06/25/2001 | 24.39 | 24.39 | 23.5 | 23.8 |
| 06/26/2001 | 23.8 | 23.8 | 23.33 | 23.6 |
| 06/27/2001 | 23.45 | 23.45 | 23.2 | 23.41 |
| 06/28/2001 | 23.3 | 23.45 | 22.75 | 22.92 |
| 06/29/2001 | 22.95 | 23.35 | 22.76 | 23.1 |
| 07/03/2001 | 22.24 | 22.78 | 22.05 | 22.6 |
| 07/04/2001 | 22.5 | 22.94 | 22.5 | 22.9 |
| 07/05/2001 | 22.6 | 22.6 | 22.25 | 22.43 |
| 07/06/2001 | 22.5 | 22.55 | 22.3 | 22.4 |
| 07/09/2001 | 22.35 | 22.44 | 22.13 | 22.27 |
| 07/10/2001 | 22.3 | 22.34 | 21.95 | 22.2 |
| 07/11/2001 | 22.5 | 23.65 | 22.5 | 23.45 |
| 07/12/2001 | 23.25 | 23.6 | 22.83 | 23.5 |
| 07/13/2001 | 23.3 | 24 | 23.22 | 24 |
| 07/16/2001 | 23.75 | 23.75 | 22.96 | 23 |
| 07/17/2001 | 23.3 | 23.45 | 23.1 | 23.4 |
| 07/18/2001 | 23.64 | 24.08 | 23.37 | 23.75 |
| 07/19/2001 | 23.79 | 23.95 | 23.64 | 23.9 |
| 07/20/2001 | 23.9 | 24.15 | 23.9 | 24.07 |
| 07/23/2001 | 24 | 24 | 23.57 | 23.7 |
| 07/24/2001 | 23.5 | 24.24 | 23.45 | 24.1 |
| 07/25/2001 | 23.88 | 24.25 | 23.65 | 23.95 |
| 07/26/2001 | 23.65 | 23.9 | 23.25 | 23.25 |
| 07/27/2001 | 23.1 | 23.6 | 23.1 | 23.45 |
| 07/30/2001 | 23.15 | 23.3 | 22.82 | 23 |
| 07/31/2001 | 23 | 23.35 | 22.7 | 22.7 |
| 08/01/2001 | 23 | 23.1 | 22.65 | 22.7 |
| 08/02/2001 | 22.8 | 22.8 | 22.2 | 22.22 |
| 08/03/2001 | 22.29 | 22.49 | 22.15 | 22.21 |
| 08/07/2001 | 22.6 | 22.76 | 22.31 | 22.74 |
| 08/08/2001 | 22.51 | 23.5 | 22.4 | 23.4 |
| 08/09/2001 | 23.65 | 24.72 | 23.65 | 24.68 |
| 08/10/2001 | 24.73 | 24.73 | 23.77 | 24 |
| 08/13/2001 | 24.17 | 25.14 | 23.82 | 25 |
| 08/14/2001 | 24.6 | 24.75 | 24.15 | 24.61 |
| 08/15/2001 | 24.5 | 25.15 | 24.45 | 25.05 |
| 08/16/2001 | 25.2 | 25.66 | 25.15 | 25.5 |
| 08/17/2001 | 25.75 | 26.24 | 25.6 | 25.96 |
| 08/20/2001 | 25.55 | 25.69 | 25.35 | 25.46 |
| 08/21/2001 | 25.5 | 25.94 | 25.2 | 25.78 |
| 08/22/2001 | 25.99 | 26.06 | 25.58 | 25.7 |
| 08/23/2001 | 25.62 | 25.95 | 25.62 | 25.86 |
| 08/24/2001 | 25.4 | 26 | 25.4 | 25.9 |
| 08/27/2001 | 25.9 | 25.9 | 25.35 | 25.45 |
| 08/28/2001 | 25 | 25 | 24.5 | 24.85 |
| 08/29/2001 | 24.9 | 25.25 | 24.81 | 24.95 |
| 08/30/2001 | 24.8 | 25.25 | 24.8 | 24.95 |
| 08/31/2001 | 24.85 | 24.94 | 24.6 | 24.85 |
| 09/04/2001 | 24.75 | 24.8 | 24.3 | 24.35 |
| 09/05/2001 | 24.25 | 24.65 | 24.2 | 24.59 |
| 09/06/2001 | 24.6 | 24.83 | 24.35 | 24.46 |
| 09/07/2001 | 24.6 | 25.22 | 24.6 | 25.04 |
| 09/10/2001 | 24.85 | 25.43 | 24.6 | 25.2 |
| 09/11/2001 | 26.7 | 28.59 | 26.7 | 27.7 |
| 09/13/2001 | 26.75 | 27.05 | 26.2 | 26.9 |
| 09/14/2001 | 27.5 | 28.35 | 26.85 | 27.95 |
| 09/17/2001 | 28.1 | 28.4 | 26.02 | 26.15 |
| 09/18/2001 | 26.05 | 26.4 | 25 | 26.21 |
| 09/19/2001 | 26.17 | 27.1 | 26.17 | 26.7 |
| 09/20/2001 | 26.45 | 27.55 | 26.31 | 27.15 |
| 09/21/2001 | 27.75 | 28.2 | 26.85 | 27 |
| 09/24/2001 | 26.3 | 26.49 | 25.8 | 26.13 |
| 09/25/2001 | 25.75 | 26.15 | 25.75 | 25.77 |
| 09/26/2001 | 25.85 | 27.42 | 25.85 | 27.27 |
| 09/27/2001 | 26.7 | 27.85 | 26.7 | 27.75 |
| 09/28/2001 | 27.7 | 28.09 | 27.25 | 27.59 |
| 10/01/2001 | 27.35 | 27.91 | 27.11 | 27.85 |
| 10/02/2001 | 27.89 | 28.25 | 27.6 | 28.14 |
| 10/03/2001 | 28.15 | 28.15 | 26.65 | 27.04 |
| 10/04/2001 | 27.2 | 27.25 | 26.6 | 26.6 |
| 10/05/2001 | 26.8 | 27.1 | 26.54 | 26.95 |
| 10/09/2001 | 26.3 | 26.35 | 25.64 | 25.75 |
| 10/10/2001 | 25.85 | 25.89 | 25 | 25 |
| 10/11/2001 | 24.6 | 25.2 | 24.2 | 25.19 |
| 10/12/2001 | 24.94 | 26.13 | 24.91 | 25.9 |
| 10/15/2001 | 25.25 | 26.07 | 25.25 | 25.5 |
| 10/16/2001 | 25.65 | 26.2 | 25.28 | 26.15 |
| 10/17/2001 | 25.85 | 26.65 | 25.49 | 26.55 |
| 10/18/2001 | 26.16 | 26.3 | 25.5 | 25.6 |
| 10/19/2001 | 25.4 | 25.45 | 24.96 | 25.09 |
| 10/22/2001 | 24.65 | 24.8 | 24.5 | 24.6 |
| 10/23/2001 | 24.55 | 24.75 | 24.2 | 24.3 |
| 10/24/2001 | 24.3 | 24.72 | 24.3 | 24.65 |
| 10/25/2001 | 24.75 | 25.76 | 24.75 | 25.3 |
| 10/26/2001 | 25.3 | 25.3 | 24.85 | 24.9 |
| 10/29/2001 | 25.1 | 25.2 | 24.8 | 24.85 |
| 10/30/2001 | 25.2 | 25.6 | 24.95 | 24.95 |
| 10/31/2001 | 25 | 25 | 24.33 | 24.75 |
| 11/01/2001 | 24.7 | 25 | 24.4 | 25 |
| 11/02/2001 | 24.8 | 25.6 | 24.6 | 25.58 |
| 11/05/2001 | 25.2 | 25.3 | 24.91 | 25.02 |
| 11/06/2001 | 25.05 | 25.5 | 24.9 | 25.07 |
| 11/07/2001 | 25.05 | 25.75 | 25.02 | 25.65 |
| 11/08/2001 | 25.35 | 25.81 | 24.7 | 24.75 |
| 11/09/2001 | 24.9 | 25.23 | 24.67 | 25.16 |
| 11/12/2001 | 25.2 | 25.85 | 25.15 | 25.26 |
| 11/13/2001 | 24.75 | 24.96 | 24.46 | 24.51 |
| 11/14/2001 | 24.75 | 24.9 | 24.1 | 24.12 |
| 11/15/2001 | 23.95 | 23.95 | 23.24 | 23.45 |
| 11/16/2001 | 23.5 | 23.5 | 22.61 | 23.1 |
| 11/19/2001 | 22.74 | 22.8 | 22.15 | 22.29 |
| 11/20/2001 | 22.43 | 23.17 | 22.41 | 23.1 |
| 11/21/2001 | 23.09 | 23.49 | 22.81 | 22.83 |
| 11/22/2001 | 22.79 | 23.08 | 22.7 | 22.98 |
| 11/23/2001 | 22.98 | 23 | 22.65 | 22.7 |
| 11/26/2001 | 22.81 | 22.81 | 22.57 | 22.7 |
| 11/27/2001 | 22.7 | 23.45 | 22.7 | 23.45 |
| 11/28/2001 | 23.56 | 23.94 | 23.46 | 23.5 |
| 11/29/2001 | 23.9 | 24.01 | 23.56 | 23.6 |
| 11/30/2001 | 23.85 | 23.95 | 23.4 | 23.75 |
| 12/03/2001 | 23.96 | 24.2 | 23.9 | 24.1 |
| 12/04/2001 | 23.95 | 24.18 | 23.6 | 23.75 |
| 12/05/2001 | 23.99 | 24.3 | 23.75 | 24.28 |
| 12/06/2001 | 24.06 | 24.7 | 24.06 | 24.35 |
| 12/07/2001 | 24.17 | 24.68 | 23.65 | 23.78 |
| 12/10/2001 | 23.7 | 23.76 | 23.4 | 23.76 |
| 12/11/2001 | 23.5 | 23.94 | 23.45 | 23.9 |
| 12/12/2001 | 24.24 | 24.6 | 23.95 | 24.45 |
| 12/13/2001 | 24.55 | 25 | 24.29 | 24.6 |
| 12/14/2001 | 24.8 | 25.75 | 24.79 | 25.75 |
| 12/17/2001 | 25.6 | 25.63 | 25.35 | 25.5 |
| 12/18/2001 | 25.61 | 26.25 | 25.61 | 26.22 |
| 12/19/2001 | 25.89 | 26.2 | 25.42 | 25.42 |
| 12/20/2001 | 25.5 | 26.02 | 25.4 | 26 |
| 12/21/2001 | 26.49 | 26.49 | 25.75 | 26.07 |
| 12/24/2001 | 26.05 | 26.25 | 25.9 | 26.05 |
| 12/27/2001 | 25.85 | 25.85 | 25.3 | 25.4 |
| 12/28/2001 | 25.45 | 25.65 | 25.1 | 25.15 |
| 12/31/2001 | 25.3 | 26.01 | 25.05 | 25.45 |