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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.0832
CLOSE 45.05
Low
LOW 36.01
High
HIGH 55.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 42.35 | 42.79 | 41.83 | 42.08 |
| 01/05/2010 | 42.25 | 42.62 | 41.69 | 42.48 |
| 01/06/2010 | 42.86 | 43.75 | 42.63 | 43.18 |
| 01/07/2010 | 42.9 | 43 | 42.35 | 42.64 |
| 01/08/2010 | 43.05 | 43.07 | 42.19 | 42.74 |
| 01/11/2010 | 43.99 | 44 | 42.71 | 43 |
| 01/12/2010 | 42.77 | 43.05 | 41.53 | 41.92 |
| 01/13/2010 | 41.9 | 42.08 | 40.95 | 41.95 |
| 01/14/2010 | 41.92 | 42 | 41.05 | 41.38 |
| 01/15/2010 | 41.2 | 41.29 | 40.5 | 40.52 |
| 01/18/2010 | 40.76 | 40.83 | 40.25 | 40.32 |
| 01/19/2010 | 40.52 | 40.94 | 40.23 | 40.91 |
| 01/20/2010 | 40.23 | 40.46 | 39.05 | 39.7 |
| 01/21/2010 | 39.6 | 39.6 | 38.17 | 38.31 |
| 01/22/2010 | 38.26 | 39.56 | 38.12 | 38.66 |
| 01/25/2010 | 39.25 | 39.3 | 38.07 | 38.07 |
| 01/26/2010 | 38.1 | 38.98 | 38.05 | 38.38 |
| 01/27/2010 | 38.32 | 38.57 | 37.59 | 38.04 |
| 01/28/2010 | 38.49 | 38.51 | 37.15 | 38.32 |
| 01/29/2010 | 38.11 | 38.71 | 37.03 | 37.12 |
| 02/01/2010 | 37.6 | 38.8 | 37.56 | 38.8 |
| 02/02/2010 | 39.17 | 39.25 | 38.19 | 38.3 |
| 02/03/2010 | 38.23 | 38.76 | 38.04 | 38.05 |
| 02/04/2010 | 37.5 | 37.54 | 36.23 | 36.45 |
| 02/05/2010 | 36.45 | 38.6 | 36.01 | 38.45 |
| 02/08/2010 | 38.07 | 38.34 | 37.01 | 37.04 |
| 02/09/2010 | 37.7 | 38.5 | 37.38 | 38.35 |
| 02/10/2010 | 38.2 | 38.27 | 37.33 | 37.9 |
| 02/11/2010 | 38.19 | 39 | 37.71 | 38.94 |
| 02/12/2010 | 38.34 | 38.74 | 38.1 | 38.74 |
| 02/16/2010 | 39.5 | 39.65 | 39.01 | 39.03 |
| 02/17/2010 | 39.23 | 39.94 | 39.05 | 39.65 |
| 02/18/2010 | 39.76 | 41.16 | 39.66 | 40.94 |
| 02/19/2010 | 40.62 | 41.67 | 40.53 | 41 |
| 02/22/2010 | 41.15 | 41.25 | 39.98 | 40.07 |
| 02/23/2010 | 40 | 40.19 | 39.04 | 39.37 |
| 02/24/2010 | 39.17 | 39.8 | 38.56 | 38.71 |
| 02/25/2010 | 38.6 | 40 | 38.21 | 39.69 |
| 02/26/2010 | 40.14 | 40.14 | 39.39 | 39.65 |
| 03/01/2010 | 40 | 40.16 | 39.12 | 40.05 |
| 03/02/2010 | 40.3 | 41.44 | 40.05 | 40.95 |
| 03/03/2010 | 41.36 | 41.74 | 40.85 | 41.45 |
| 03/04/2010 | 41.38 | 41.51 | 40.67 | 40.94 |
| 03/05/2010 | 41.38 | 41.73 | 41.11 | 41.55 |
| 03/08/2010 | 41.32 | 41.85 | 40.68 | 40.84 |
| 03/09/2010 | 40.4 | 40.9 | 40.27 | 40.54 |
| 03/10/2010 | 40.6 | 40.82 | 39.53 | 39.67 |
| 03/11/2010 | 39.7 | 40.31 | 39.56 | 40.05 |
| 03/12/2010 | 40.09 | 40.18 | 39.36 | 40 |
| 03/15/2010 | 40 | 40.01 | 39.41 | 39.87 |
| 03/16/2010 | 40.38 | 40.93 | 40.16 | 40.64 |
| 03/17/2010 | 40.65 | 40.98 | 40.49 | 40.58 |
| 03/18/2010 | 40.54 | 40.96 | 40 | 40.32 |
| 03/19/2010 | 40.12 | 40.29 | 39.44 | 40.14 |
| 03/22/2010 | 39.83 | 40.16 | 39.36 | 40.09 |
| 03/23/2010 | 39.95 | 40.4 | 39.35 | 39.44 |
| 03/24/2010 | 39.1 | 39.17 | 38 | 38.15 |
| 03/25/2010 | 38.36 | 38.49 | 37.65 | 37.65 |
| 03/26/2010 | 37.94 | 38.66 | 37.77 | 38.42 |
| 03/29/2010 | 38.65 | 38.67 | 38.18 | 38.6 |
| 03/30/2010 | 38.65 | 38.7 | 38.13 | 38.55 |
| 03/31/2010 | 38.93 | 39.29 | 38.75 | 38.97 |
| 04/01/2010 | 39.35 | 39.83 | 39.03 | 39.71 |
| 04/05/2010 | 39.92 | 40.04 | 39.47 | 39.7 |
| 04/06/2010 | 39.52 | 39.68 | 39.31 | 39.44 |
| 04/07/2010 | 40 | 41.1 | 39.85 | 40.88 |
| 04/08/2010 | 40.91 | 41.22 | 40.6 | 41.1 |
| 04/09/2010 | 41.4 | 42.08 | 41.05 | 41.49 |
| 04/12/2010 | 41.36 | 41.8 | 40.75 | 40.9 |
| 04/13/2010 | 40.54 | 40.64 | 39.8 | 40.41 |
| 04/14/2010 | 41.04 | 41.29 | 40.33 | 40.66 |
| 04/15/2010 | 40.37 | 40.82 | 40.08 | 40.14 |
| 04/16/2010 | 39.87 | 40.05 | 39.17 | 39.65 |
| 04/19/2010 | 39.2 | 39.76 | 38.86 | 39.76 |
| 04/20/2010 | 39.77 | 39.85 | 39.03 | 39.03 |
| 04/21/2010 | 39.24 | 39.8 | 39.02 | 39.49 |
| 04/22/2010 | 39.2 | 40.23 | 38.91 | 40.18 |
| 04/23/2010 | 40.24 | 40.72 | 39.69 | 40.41 |
| 04/26/2010 | 40.45 | 40.78 | 40.21 | 40.6 |
| 04/27/2010 | 40.25 | 41.6 | 40.12 | 41.43 |
| 04/28/2010 | 42.23 | 43.3 | 41.98 | 42.51 |
| 04/29/2010 | 42.93 | 43.61 | 42.65 | 43.03 |
| 04/30/2010 | 43.68 | 44.9 | 43.57 | 44.3 |
| 05/03/2010 | 44.68 | 44.68 | 43 | 43.34 |
| 05/04/2010 | 43.83 | 44.57 | 43 | 43.9 |
| 05/05/2010 | 43 | 44.39 | 42.95 | 44.13 |
| 05/06/2010 | 44.13 | 46.55 | 43.99 | 46.12 |
| 05/07/2010 | 45.25 | 46.03 | 44.57 | 44.7 |
| 05/10/2010 | 44.19 | 45.12 | 43.46 | 44.95 |
| 05/11/2010 | 46.07 | 47.53 | 45.99 | 46.87 |
| 05/12/2010 | 47.56 | 47.99 | 46.52 | 46.55 |
| 05/13/2010 | 46.34 | 46.54 | 45.46 | 45.76 |
| 05/14/2010 | 46.68 | 47.37 | 45.64 | 47.08 |
| 05/17/2010 | 47.25 | 47.25 | 45.69 | 45.87 |
| 05/18/2010 | 45.14 | 46.5 | 45.13 | 46.1 |
| 05/19/2010 | 45.84 | 46 | 43.74 | 44.46 |
| 05/20/2010 | 44.14 | 45.09 | 43.58 | 43.83 |
| 05/21/2010 | 43.01 | 43.86 | 42.8 | 43.38 |
| 05/25/2010 | 44 | 45.47 | 43.95 | 45.3 |
| 05/26/2010 | 46 | 46.02 | 44.83 | 44.83 |
| 05/27/2010 | 44.68 | 45.16 | 44.47 | 44.61 |
| 05/28/2010 | 44.61 | 44.69 | 43.94 | 44.25 |
| 05/31/2010 | 44.54 | 44.57 | 43.98 | 44.15 |
| 06/01/2010 | 44.86 | 45.78 | 44.78 | 44.91 |
| 06/02/2010 | 44.88 | 45 | 44.38 | 44.82 |
| 06/03/2010 | 44.88 | 44.98 | 43.74 | 44.09 |
| 06/04/2010 | 43.81 | 44.46 | 43.19 | 43.92 |
| 06/07/2010 | 43.91 | 46.02 | 43.6 | 45.81 |
| 06/08/2010 | 46 | 47.06 | 45.33 | 45.49 |
| 06/09/2010 | 44.98 | 45.28 | 44.3 | 44.55 |
| 06/10/2010 | 44 | 44.86 | 43.88 | 44.23 |
| 06/11/2010 | 44.72 | 45 | 44.37 | 44.56 |
| 06/14/2010 | 44 | 44.1 | 43.09 | 43.32 |
| 06/15/2010 | 43.21 | 44.12 | 42.93 | 44.02 |
| 06/16/2010 | 44 | 44.53 | 43.95 | 44.34 |
| 06/17/2010 | 45.24 | 46.19 | 45.01 | 46.1 |
| 06/18/2010 | 46.85 | 47.47 | 46.48 | 47.01 |
| 06/21/2010 | 47 | 47.1 | 45.6 | 45.86 |
| 06/22/2010 | 45.76 | 46.43 | 45.75 | 46.02 |
| 06/23/2010 | 45.86 | 46.85 | 45.86 | 46.46 |
| 06/24/2010 | 46.6 | 47.34 | 46.43 | 46.55 |
| 06/25/2010 | 46.75 | 48.56 | 46.75 | 48.08 |
| 06/28/2010 | 48.05 | 48.89 | 47.3 | 47.86 |
| 06/29/2010 | 47.81 | 48.1 | 47.25 | 47.44 |
| 06/30/2010 | 47.44 | 48.75 | 47.44 | 48.32 |
| 07/02/2010 | 46 | 46.88 | 45.73 | 45.95 |
| 07/05/2010 | 45.9 | 45.95 | 45.5 | 45.95 |
| 07/06/2010 | 46 | 46.16 | 44.65 | 45.44 |
| 07/07/2010 | 45.39 | 45.99 | 44.78 | 45.97 |
| 07/08/2010 | 46.08 | 46.09 | 43.84 | 44.41 |
| 07/09/2010 | 44.8 | 45.5 | 44.59 | 45.04 |
| 07/12/2010 | 44.89 | 45.87 | 44.89 | 45.2 |
| 07/13/2010 | 46.04 | 46.14 | 44.53 | 44.6 |
| 07/14/2010 | 44.8 | 45.06 | 44.27 | 44.43 |
| 07/15/2010 | 44.77 | 44.86 | 44.2 | 44.86 |
| 07/16/2010 | 44.1 | 44.29 | 43.77 | 44 |
| 07/19/2010 | 43.66 | 43.71 | 42.84 | 43.41 |
| 07/20/2010 | 43.35 | 44.27 | 43.2 | 43.72 |
| 07/21/2010 | 43.76 | 44.2 | 43.43 | 43.8 |
| 07/22/2010 | 43.9 | 44.5 | 43.74 | 43.96 |
| 07/23/2010 | 44.27 | 44.49 | 43.76 | 43.86 |
| 07/26/2010 | 44.09 | 44.09 | 43.07 | 43.12 |
| 07/27/2010 | 42.85 | 42.85 | 41.36 | 41.44 |
| 07/28/2010 | 41.3 | 41.71 | 41.07 | 41.62 |
| 07/29/2010 | 42.26 | 42.38 | 41.59 | 42 |
| 07/30/2010 | 42.2 | 42.49 | 41.82 | 42.26 |
| 08/03/2010 | 42.2 | 42.92 | 42.05 | 42.46 |
| 08/04/2010 | 43.13 | 43.68 | 42.97 | 43.38 |
| 08/05/2010 | 43.48 | 43.51 | 42.93 | 43.45 |
| 08/06/2010 | 44.3 | 44.97 | 44.1 | 44.65 |
| 08/09/2010 | 44.63 | 44.66 | 43.99 | 44.49 |
| 08/10/2010 | 44.06 | 44.93 | 43.82 | 44.93 |
| 08/11/2010 | 45.19 | 45.49 | 44.18 | 44.29 |
| 08/12/2010 | 45 | 45.2 | 44.7 | 45.06 |
| 08/13/2010 | 44.87 | 45.06 | 44.55 | 44.78 |
| 08/16/2010 | 45.2 | 45.67 | 45.12 | 45.59 |
| 08/17/2010 | 45.61 | 45.88 | 45 | 45.88 |
| 08/18/2010 | 45.4 | 46.77 | 45.25 | 46.5 |
| 08/19/2010 | 46.76 | 47.18 | 46.19 | 46.67 |
| 08/20/2010 | 46.48 | 46.95 | 46.16 | 46.9 |
| 08/23/2010 | 46.63 | 46.8 | 46.07 | 46.38 |
| 08/24/2010 | 45.75 | 46.92 | 45.55 | 46.45 |
| 08/25/2010 | 46.74 | 47.98 | 46.69 | 47.96 |
| 08/26/2010 | 47.74 | 48.82 | 47.71 | 48.82 |
| 08/27/2010 | 48.7 | 49.24 | 48.33 | 48.98 |
| 08/30/2010 | 48.93 | 49.28 | 48.72 | 49.21 |
| 08/31/2010 | 49.7 | 50.65 | 49.65 | 49.95 |
| 09/01/2010 | 49.9 | 50.22 | 47.63 | 47.7 |
| 09/02/2010 | 48 | 48.11 | 47.04 | 47.61 |
| 09/03/2010 | 47 | 47.18 | 46.52 | 47.09 |
| 09/07/2010 | 47.81 | 48.46 | 47.42 | 47.93 |
| 09/08/2010 | 47.77 | 48.23 | 47.14 | 47.2 |
| 09/09/2010 | 47.23 | 47.25 | 45.53 | 45.69 |
| 09/10/2010 | 45.5 | 46.43 | 45.32 | 46.36 |
| 09/13/2010 | 45.9 | 46.25 | 45.3 | 45.4 |
| 09/14/2010 | 46.3 | 47 | 46.11 | 46.41 |
| 09/15/2010 | 46.5 | 47.05 | 46.06 | 46.19 |
| 09/16/2010 | 46.79 | 47.16 | 46.49 | 47.12 |
| 09/17/2010 | 47.87 | 48.12 | 47.32 | 47.52 |
| 09/20/2010 | 47.83 | 48.45 | 47.63 | 47.8 |
| 09/21/2010 | 47.78 | 48.19 | 46.32 | 48.05 |
| 09/22/2010 | 48.68 | 48.83 | 48.21 | 48.66 |
| 09/23/2010 | 48.6 | 48.95 | 48.03 | 48.23 |
| 09/24/2010 | 48.64 | 48.78 | 47.42 | 47.45 |
| 09/27/2010 | 47.62 | 47.87 | 46.91 | 47 |
| 09/28/2010 | 46.84 | 48.26 | 46.31 | 48.26 |
| 09/29/2010 | 48.2 | 48.57 | 47.73 | 48.57 |
| 09/30/2010 | 48.6 | 48.6 | 46.91 | 47.55 |
| 10/01/2010 | 47.99 | 48.37 | 47.6 | 47.94 |
| 10/04/2010 | 47.89 | 47.89 | 46.79 | 47.09 |
| 10/05/2010 | 47.99 | 48.56 | 47.69 | 48.18 |
| 10/06/2010 | 48.44 | 49.32 | 48.23 | 49.08 |
| 10/07/2010 | 49.47 | 49.6 | 48.1 | 48.51 |
| 10/08/2010 | 48.7 | 49.19 | 48.66 | 49.08 |
| 10/12/2010 | 48.93 | 49.25 | 48.56 | 48.97 |
| 10/13/2010 | 49.44 | 49.77 | 49.25 | 49.41 |
| 10/14/2010 | 49.32 | 49.49 | 48.74 | 49.09 |
| 10/15/2010 | 49 | 49.08 | 48.19 | 48.53 |
| 10/18/2010 | 48.44 | 48.65 | 48 | 48.52 |
| 10/19/2010 | 47.16 | 47.43 | 46.51 | 46.91 |
| 10/20/2010 | 46.91 | 47.63 | 46.8 | 47 |
| 10/21/2010 | 47 | 47.35 | 46.06 | 46.62 |
| 10/22/2010 | 46.8 | 47.26 | 46.25 | 47.26 |
| 10/25/2010 | 47.94 | 47.98 | 47.08 | 47.47 |
| 10/26/2010 | 47.01 | 47.95 | 47.01 | 47.79 |
| 10/27/2010 | 47.3 | 47.44 | 46.47 | 46.94 |
| 10/28/2010 | 47.71 | 48.2 | 46.91 | 48.07 |
| 10/29/2010 | 48.5 | 49.18 | 48.3 | 49.12 |
| 11/01/2010 | 49.13 | 49.25 | 48.48 | 48.82 |
| 11/02/2010 | 49.2 | 49.48 | 48.63 | 49.15 |
| 11/03/2010 | 48.9 | 49.2 | 48.16 | 48.68 |
| 11/04/2010 | 50 | 50.17 | 49.2 | 49.2 |
| 11/05/2010 | 49.27 | 49.96 | 48.83 | 49.15 |
| 11/08/2010 | 49.2 | 51.48 | 49.16 | 51.48 |
| 11/09/2010 | 52.09 | 53.36 | 50.8 | 51.25 |
| 11/10/2010 | 51.36 | 51.93 | 50.64 | 51.84 |
| 11/11/2010 | 52.13 | 52.3 | 51.19 | 52.07 |
| 11/12/2010 | 51.26 | 52.09 | 50.83 | 51.25 |
| 11/15/2010 | 51.24 | 51.38 | 50.5 | 50.61 |
| 11/16/2010 | 50.3 | 50.98 | 49.68 | 49.99 |
| 11/17/2010 | 49.76 | 50.85 | 49.69 | 50.43 |
| 11/18/2010 | 51.15 | 51.16 | 50.45 | 50.56 |
| 11/19/2010 | 50.38 | 50.93 | 50.14 | 50.71 |
| 11/22/2010 | 50.5 | 51.35 | 50.28 | 51.08 |
| 11/23/2010 | 51.38 | 52.17 | 51.07 | 51.95 |
| 11/24/2010 | 51.62 | 52 | 51.29 | 51.56 |
| 11/25/2010 | 51.88 | 52.11 | 51.47 | 52.11 |
| 11/26/2010 | 51.18 | 52 | 51 | 51.85 |
| 11/29/2010 | 51.26 | 51.39 | 50.61 | 51.19 |
| 11/30/2010 | 51.97 | 53.56 | 51.9 | 52.91 |
| 12/01/2010 | 52.97 | 53.44 | 52.54 | 53.29 |
| 12/02/2010 | 53.35 | 53.97 | 53.21 | 53.56 |
| 12/03/2010 | 54.1 | 55.6 | 54 | 54.22 |
| 12/06/2010 | 54.9 | 55.25 | 54.36 | 55.25 |
| 12/07/2010 | 55.99 | 55.99 | 54.43 | 54.76 |
| 12/08/2010 | 54.1 | 54.58 | 53.29 | 53.47 |
| 12/09/2010 | 54.25 | 54.25 | 53.44 | 53.91 |
| 12/10/2010 | 53.55 | 54.19 | 53.19 | 53.83 |
| 12/13/2010 | 54.44 | 54.83 | 53.9 | 54.32 |
| 12/14/2010 | 54.58 | 54.6 | 53.23 | 53.53 |
| 12/15/2010 | 53.04 | 53.45 | 52.51 | 52.75 |
| 12/16/2010 | 52.33 | 52.39 | 51.02 | 51.97 |
| 12/17/2010 | 52.44 | 52.53 | 51.26 | 52.37 |
| 12/20/2010 | 52.87 | 53.11 | 52.65 | 52.65 |
| 12/21/2010 | 52.89 | 52.98 | 52.35 | 52.62 |
| 12/22/2010 | 52.7 | 52.7 | 51.9 | 51.97 |
| 12/23/2010 | 51.7 | 52.44 | 51.4 | 52.03 |
| 12/24/2010 | 51.95 | 52.09 | 51.79 | 52.09 |
| 12/29/2010 | 53.45 | 53.45 | 52.73 | 53.13 |
| 12/30/2010 | 53.13 | 53.28 | 52.46 | 52.61 |
| 12/31/2010 | 52.68 | 53.15 | 52.54 | 53.12 |