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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.0521
CLOSE 25.0466

Low

LOW 20.9

High

HIGH 30.29
DATEOPENHIGHLOWCLOSE
01/02/200324.1724.723.8424.7
01/03/200324.625.1824.2524.92
01/06/200325.0825.324.4524.5
01/07/200324.3524.423.9423.95
01/08/200324.0324.6524.0324.47
01/09/200324.324.3523.7323.94
01/10/200324.124.2723.7724.15
01/13/200323.9424.2623.823.85
01/14/200323.8524.0523.123.12
01/15/200323.0823.7522.8523.55
01/16/200323.5524.5723.524.4
01/17/200324.6924.6923.8624.1
01/20/200324.0524.292424.2
01/21/20032424.2523.7923.94
01/22/200324.1824.62424.55
01/23/200324.925.8724.6225.36
01/24/200325.626.4825.5126
01/27/200326.0526.1924.724.96
01/28/200324.9625.6424.7525.49
01/29/200325.4925.7824.9625.08
01/30/200324.9725.624.925.5
01/31/200325.425.5524.8625.1
02/03/200325.325.3924.724.75
02/04/200325.2526.0625.2525.57
02/05/200325.7226.1624.8524.96
02/06/200325.225.424.825.2
02/07/200325.2925.7424.9225.05
02/10/200325.2325.3524.5424.57
02/11/200324.5525.524.4525.25
02/12/20032525.432424.05
02/13/200324.2524.9524.2524.87
02/14/200324.2124.5223.824
02/17/200323.8824.2223.7124.2
02/18/200323.9924.4523.6524.35
02/19/200324.4424.6424.1524.38
02/20/200324.6524.6624.324.36
02/21/200324.3524.3523.723.89
02/24/200324.0824.1523.7523.92
02/25/200323.7524.0123.4523.48
02/26/200323.724.0923.3523.99
02/27/200323.623.823.3223.8
02/28/200323.8524.0723.6224.03
03/03/200323.8723.8723.323.39
03/04/200323.5123.6523.0223.11
03/05/200323.2223.2422.6722.78
03/06/200322.92322.6122.65
03/07/200322.7522.8721.9522.15
03/10/200322.322.3821.5121.75
03/11/200321.721.8421.3321.35
03/12/200321.221.7821.1121.56
03/13/200321.1621.7520.920.9
03/14/200321.32221.2221.68
03/17/20032222.1521.5721.57
03/18/200321.7522.421.5622.25
03/19/200322.2522.6322.1222.4
03/20/200322.4922.6522.1622.23
03/21/200322.3322.421.8821.9
03/24/200322.2522.421.521.5
03/25/200321.6421.8421.321.53
03/26/200321.621.621.321.45
03/27/200321.421.5821.0121.4
03/28/200321.5122.821.5122.71
03/31/200323.1423.422.7123.16
04/01/2003232322.122.4
04/02/200321.922.2721.8422.2
04/03/200321.922.121.922.09
04/04/200321.9522.2321.9522.1
04/07/200321.8522.2321.7722.23
04/08/200322.2322.3522.0422.21
04/09/200322.3522.7422.2522.49
04/10/200322.3522.4422.1522.38
04/11/200322.1522.2821.9422.15
04/14/200321.9922.1521.8722.15
04/15/200322.2322.4422.1622.29
04/16/200322.2822.622.0522.4
04/17/200322.522.522.222.34
04/21/200322.5522.9122.4222.88
04/22/200322.962322.4722.48
04/23/200322.4822.7722.4622.62
04/24/200322.722.721.9321.94
04/25/200321.9622.2421.7821.8
04/28/20032222.0521.6121.72
04/29/200321.621.621.3421.48
04/30/200321.7521.9421.4821.79
05/01/200321.6722.3621.622.08
05/02/200322.1522.3421.7422.06
05/05/20032222.521.9322.5
05/06/200322.4722.5522.122.34
05/07/200322.6222.7922.422.42
05/08/200322.8523.4622.823.46
05/09/200323.4323.823.423.8
05/12/20032424.22424.15
05/13/200323.9524.0823.4523.48
05/14/200323.5524.0923.5524.09
05/15/200324.1524.5524.0924.27
05/16/200324.3524.5423.6523.65
05/20/200324.1224.8224.1224.78
05/21/200324.625.2524.4825.18
05/22/200325.1825.2424.8525.16
05/23/200325.2525.424.924.9
05/26/200324.9525.124.824.94
05/27/200325.325.424.524.58
05/28/20032424.2223.7123.84
05/29/200323.7524.1723.6524.08
05/30/200323.7724.0923.5323.9
06/02/200323.924.4723.7824.25
06/03/200324.3124.8524.3124.43
06/04/200324.3224.824.2824.8
06/05/200324.8925.0924.6925.06
06/06/200324.9425.424.8124.9
06/09/200324.9225.124.4524.69
06/10/200324.424.4523.8524.31
06/11/200324.3324.524.124.49
06/12/200324.2424.4124.0924.28
06/13/200324.1224.4724.0524.26
06/16/200324.3824.7424.324.63
06/17/200324.5625.4324.5625.35
06/18/200325.1125.2124.6324.81
06/19/200324.9425.3124.8425.1
06/20/200324.9525.324.8224.99
06/23/200324.8924.9224.2124.44
06/24/200324.2524.2523.523.68
06/25/200323.7923.8923.4223.65
06/26/200323.4223.8423.3423.84
06/27/200323.7424.123.623.7
06/30/200323.7524.323.6523.99
07/02/200324.525.0724.324.49
07/03/200324.5524.7524.224.21
07/04/200324.1524.4124.1524.31
07/07/200324.0524.1323.6223.9
07/08/200323.8224.223.6423.7
07/09/200323.92423.6523.65
07/10/200323.6524.0523.5523.7
07/11/200323.6623.9923.6623.84
07/14/200324.0524.1823.8924.01
07/15/200324.0224.3723.523.77
07/16/200323.723.7423.3523.42
07/17/200323.5523.823.3123.75
07/18/200323.7923.8923.5223.85
07/21/200323.9524.4423.9324.31
07/22/200324.4124.8224.3524.76
07/23/200324.9225.524.9125.45
07/24/200325.3226.0525.1525.6
07/25/200325.7925.7925.4225.65
07/28/200325.7525.8825.125.5
07/29/200325.1325.1324.1524.29
07/30/20032424.3223.8123.85
07/31/20032424.3523.724.07
08/01/200323.824.1523.623.8
08/05/200324.224.4324.0724.25
08/06/200324.224.7224.1524.6
08/07/200324.724.9424.4324.8
08/08/200324.7225.7524.7225.68
08/11/200325.8325.9425.2525.73
08/12/200325.625.625.325.4
08/13/200325.225.6525.225.43
08/14/200325.6226.0525.5825.8
08/15/200325.525.725.525.65
08/18/200325.1225.6425.0125.06
08/19/200325.1826.3825.1826.35
08/20/200326.542826.5427.7
08/21/200327.427.8327.2127.26
08/22/200327.3727.5926.8527
08/25/20032727.1526.5426.78
08/26/200326.6627.1426.5526.93
08/27/200327.6128.1527.6128
08/28/200327.9828.2827.7528.15
08/29/200328.528.8628.1328.26
09/02/200328.1728.4327.5627.68
09/03/200327.6928.127.4227.7
09/04/200327.5928.1827.4328
09/05/200328.2328.828.1528.57
09/08/200328.5728.7328.0928.42
09/09/200328.8428.9528.228.49
09/10/200328.2628.427.8427.9
09/11/200327.7827.9227.2727.86
09/12/200327.8427.8426.6626.9
09/15/200326.8827.2526.5527.17
09/16/200327.0827.2326.5127
09/17/200327.1627.3626.927.04
09/18/200327.2527.326.5426.6
09/19/200326.9927.526.8526.89
09/22/200327.2827.4526.9527.07
09/23/20032727.4826.9327.42
09/24/200327.3827.626.8126.81
09/25/200327.1527.272626.15
09/26/200326.0526.0525.2625.26
09/29/200325.525.7225.2825.31
09/30/200325.6525.7525.3525.43
10/01/200325.3525.5525.0525.5
10/02/200325.3925.7425.325.62
10/03/200325.7525.7924.824.92
10/06/200324.9525.0824.724.85
10/07/200325.125.2124.8424.84
10/08/200324.8725.324.8725.02
10/09/200324.7525.224.5625.12
10/10/200325.2225.4424.7924.85
10/14/200325.1325.224.8224.88
10/15/200324.8524.8524.3924.6
10/16/200324.6525.1124.625
10/17/200324.8924.9724.4624.51
10/20/200324.6724.8724.624.6
10/21/200324.8625.724.8625.69
10/22/200325.925.9525.2725.39
10/23/200325.3925.425.0225.2
10/24/200325.4925.7725.3525.6
10/27/200325.525.6925.2825.43
10/28/200325.425.7525.0425.38
10/29/200325.525.7825.4425.7
10/30/200325.72625.3325.44
10/31/200325.4825.7825.3525.65
11/03/200325.6825.8525.2525.51
11/04/200325.5725.6825.325.3
11/05/200325.2626.0625.225.8
11/06/200325.6526.2825.625.78
11/07/200325.4126.325.4126.21
11/10/200326.2126.4525.9326.18
11/11/200326.1826.9526.1526.5
11/12/200326.6827.726.5127.7
11/13/200327.7827.7826.8827.35
11/14/200327.5427.8627.3127.5
11/17/200327.527.626.6927.3
11/18/200327.2528.0327.2428
11/19/200328.1528.3827.7128.3
11/20/200328.428.527.7728
11/21/200328.628.7628.1628.2
11/24/200327.9528.0727.6927.8
11/25/200327.7428.5527.728.16
11/26/200328.3129.3228.3129.15
11/27/200329.0529.2828.8528.9
11/28/200329.2529.4528.5228.52
12/01/200329.1529.3828.1729.35
12/02/200328.9129.2428.8929.15
12/03/200329.1529.6329.1529.52
12/04/200329.5329.7528.8329.32
12/05/200329.229.7429.0429.6
12/08/200329.5829.5828.729.25
12/09/200329.3129.4528.6528.65
12/10/200328.6728.8827.727.83
12/11/200327.828.7527.628.67
12/12/200328.6729.128.628.76
12/15/200328.4629.1728.3529.12
12/16/200329.1829.228.2428.3
12/17/200328.3528.8228.128.82
12/18/200328.529.3728.429.14
12/19/200329.129.528.729
12/22/200329.1129.628.8529
12/23/200328.952928.5128.92
12/24/200328.9929.1328.7628.84
12/26/200328.8428.8428.8428.84
12/29/200329.3530.0829.3530.04
12/30/200330.130.2929.6429.65
12/31/200329.7529.829.0929.31