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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.4498
CLOSE 18.3996

Low

LOW 11.67

High

HIGH 23.78
DATEOPENHIGHLOWCLOSE
01/02/201419.119.571919.54
01/03/201419.5619.6819.2119.31
01/06/201419.6219.7819.3919.58
01/07/201419.4919.719.2619.67
01/08/201419.5619.5719.2419.37
01/09/201419.4619.4819.1719.24
01/10/201419.6920.0819.5819.82
01/13/201419.7319.7419.2619.73
01/14/201419.6919.9519.3819.49
01/15/201419.3119.8219.2619.78
01/16/201419.8619.9719.6119.92
01/17/201420.220.7120.220.61
01/20/201420.8521.6420.8521.56
01/21/201420.621.1920.4221.09
01/22/201420.8221.0120.6420.81
01/23/201421.321.821.2321.43
01/24/201421.5522.1220.7221.05
01/27/201420.8520.920.4820.61
01/28/201420.7921.0720.6420.96
01/29/201421.321.8321.2121.83
01/30/201421.0621.6420.9421.45
01/31/201421.6821.9221.2121.46
02/03/201421.5821.8421.3921.42
02/04/201421.2521.3621.0921.21
02/05/201421.3921.4520.5420.56
02/06/201420.720.8820.3420.46
02/07/201420.4720.9220.4120.88
02/10/201421.1321.4821.1121.35
02/11/201421.521.7421.3121.56
02/12/201421.6421.6520.720.81
02/13/201421.1422.1921.0722.08
02/14/201422.522.7722.0622.36
02/18/201422.8322.8522.0822.3
02/19/201422.3522.7721.8121.91
02/20/201422.3123.3421.9723.29
02/21/201423.3823.6423.123.29
02/24/201423.623.6823.2523.52
02/25/201423.523.7823.323.35
02/26/201423.223.3722.7723.12
02/27/201423.1623.5222.8623.03
02/28/20142323.0722.4322.56
03/03/201423.2923.322.6522.73
03/04/201422.5822.8822.3822.63
03/05/201422.6122.8222.3222.49
03/06/201422.5522.6322.2422.32
03/07/20142222.2821.8522.08
03/10/201422.1122.1421.7521.9
03/11/201422.0522.1621.9121.99
03/12/201422.3622.6622.3322.62
03/13/201422.5323.0722.3922.98
03/14/201423.2623.422.9223.19
03/17/201423.0923.1222.6122.62
03/18/201422.0722.722.0722.55
03/19/201422.2622.3721.7421.78
03/20/201421.622.0521.5121.82
03/21/201422.0122.0521.5121.76
03/24/201421.521.5320.620.75
03/25/201420.8221.0220.5420.67
03/26/201420.7120.819.819.8
03/27/201419.7720.1719.5819.95
03/28/201419.9420.4119.6620.24
03/31/201420.0620.1519.6319.68
04/01/201419.8219.9819.5819.74
04/02/201420.1620.6820.1420.49
04/03/201420.3220.352020.24
04/04/201420.8920.8920.1920.3
04/07/201420.2120.4419.9920.14
04/08/201420.4220.620.2720.54
04/09/201420.3720.8920.1720.6
04/10/201420.8920.9320.4120.54
04/11/201420.6420.9720.3920.45
04/14/201420.6620.8620.5320.63
04/15/201420.0420.4319.9220.37
04/16/201420.3220.3920.0720.19
04/17/201420.1920.2819.7519.81
04/21/201419.719.8818.9219.03
04/22/201419.2919.4419.1519.37
04/23/201419.4719.8619.2919.59
04/24/201419.419.7519.1819.25
04/25/201419.4319.7519.3619.74
04/28/201419.7419.7519.0519.12
04/29/201419.1519.4919.0619.35
04/30/201419.1519.4519.0419.13
05/01/201419.0119.0318.7318.77
05/02/201418.8619.1918.7419.14
05/05/201419.3719.3819.0219.1
05/06/201419.0719.1518.9318.97
05/07/201418.9118.9718.6718.82
05/08/201418.8118.8818.4618.58
05/09/201418.7718.9418.6218.79
05/12/20141919.0318.8718.92
05/13/201418.9519.0618.818.83
05/14/20141919.1718.9318.94
05/15/201418.8718.8818.2318.3
05/16/201418.2718.3117.9518.06
05/20/201417.9418.2417.9318.15
05/21/201418.1618.3518.0418.32
05/22/201418.518.518.0118.09
05/23/201418.0718.1917.9117.96
05/26/201417.9618.1617.9418.02
05/27/201417.7517.7517.2617.3
05/28/201417.2317.2616.8117.04
05/29/201417.0117.3817.0117.12
05/30/201417.1917.617.0717.6
06/02/201417.5117.5617.2517.34
06/03/201417.417.5517.1417.44
06/04/201417.4817.5517.3517.4
06/05/201417.5517.7917.5117.56
06/06/201417.6817.7217.317.52
06/09/201417.5617.7517.4217.42
06/10/201417.5617.7617.5617.72
06/11/201417.817.9917.6517.86
06/12/201418.0118.2317.9618.16
06/13/201418.218.5117.918.44
06/16/201418.5418.5718.2418.37
06/17/201418.2318.6418.1618.54
06/18/201418.5318.8918.3518.88
06/19/201419.1719.521919.5
06/20/201419.2219.4819.119.12
06/23/201419.1519.5919.0819.49
06/24/201419.5619.6518.9419.04
06/25/201419.119.2118.9619.07
06/26/201418.9319.2618.8219.23
06/27/201419.2319.4419.0619.22
06/30/201419.1619.5719.0519.54
07/02/201419.2819.6919.2819.57
07/03/201419.3919.6219.2619.33
07/04/201419.3819.419.2819.29
07/07/201419.3719.5719.2119.54
07/08/201419.6619.9719.2919.95
07/09/201420.0520.2219.9120.14
07/10/201420.4820.7819.719.76
07/11/201419.9520.7219.820.71
07/14/20142020.5819.9820.24
07/15/201420.3420.619.6919.71
07/16/201419.8620.4119.8620.28
07/17/201420.3920.6520.220.63
07/18/201420.2820.6220.2620.62
07/21/201420.6820.6820.220.51
07/22/201420.4920.4920.1620.21
07/23/201420.220.3220.0820.13
07/24/201420.0220.0219.6319.66
07/25/201419.6420.2219.5920.2
07/28/201420.0520.2119.9220.18
07/29/201420.1920.3120.1120.17
07/30/201420.1120.2519.920.14
07/31/201419.7220.1219.6619.7
08/01/201419.9220.0819.6619.89
08/05/201419.7419.8219.4319.78
08/06/201420.0420.1419.9520.05
08/07/201419.9920.2219.9220.18
08/08/201420.4520.8320.3620.51
08/11/201420.4920.6220.3220.45
08/12/201420.5821.0720.5720.94
08/13/201421.0621.1420.820.82
08/14/201420.8421.0320.7320.83
08/15/201420.4720.7820.4120.64
08/18/201420.4920.6920.3720.66
08/19/201420.720.8320.4920.6
08/20/201420.6120.6220.3920.54
08/21/201420.1920.2519.920.18
08/22/201420.1520.219.9119.97
08/25/201419.9820.0319.7219.75
08/26/201419.9820.0319.8119.95
08/27/201419.8919.9419.6519.66
08/28/201419.8219.8619.6919.75
08/29/201419.7220.0319.6219.99
09/02/201419.6519.7719.4819.52
09/03/201419.6119.6419.319.33
09/04/201419.3519.3818.518.51
09/05/201418.6418.7618.4218.64
09/08/201418.5618.6418.2818.37
09/09/201418.4918.7318.2218.52
09/10/201418.518.6718.2318.32
09/11/201418.318.6918.2118.63
09/12/201418.5418.7718.2718.33
09/15/201418.4818.4818.1318.19
09/16/201418.1618.3517.9418.18
09/17/201418.0618.217.8317.89
09/18/201417.8617.8917.4917.52
09/19/201417.3117.4417.0417.1
09/22/201417.1417.1516.8617
09/23/201417.2117.3317.0217.19
09/24/201417.1717.3616.916.93
09/25/201416.9617.3216.917.11
09/26/201417.117.1116.917.02
09/29/201417.0817.1316.7116.71
09/30/201416.6116.7616.3216.47
10/01/201416.5216.816.4216.5
10/02/201416.5916.616.1516.43
10/03/201416.1716.1915.8115.91
10/06/20141616.0415.8115.84
10/07/201415.8915.9315.215.24
10/08/201415.5416.0815.0115.94
10/09/201416.0216.0215.1515.59
10/10/201415.5615.6815.0915.11
10/14/201415.3715.6315.215.45
10/15/201415.4515.7115.1215.24
10/16/201415.315.7315.215.5
10/17/201415.5115.615.1115.12
10/20/201415.215.4915.1315.43
10/21/201415.5815.5815.1715.29
10/22/201415.2515.3415.0615.07
10/23/201415.0115.3214.815.13
10/24/201415.1715.2614.9515.18
10/27/201415.0915.114.9414.96
10/28/201415.0215.1614.8215.1
10/29/201414.9514.9514.3414.34
10/30/201414.3814.513.6413.75
10/31/201413.4513.6612.813.38
11/03/201413.3113.6213.0413.54
11/04/201413.6913.7113.0113.06
11/05/201412.7513.0912.4312.5
11/06/201412.7213.1712.6512.97
11/07/201413.213.8213.1513.79
11/10/201413.4913.5512.8212.9
11/11/201413.0813.3612.9413.21
11/12/201413.4713.512.9913.25
11/13/201413.4213.4913.0313.11
11/14/201413.0113.9212.8413.83
11/17/201413.9414.2813.714.07
11/18/201414.415.0514.3515.04
11/19/201415.0315.0314.0314.09
11/20/201414.2514.6314.1614.53
11/21/201414.814.8114.2614.44
11/24/201414.414.5214.1514.22
11/25/201414.2614.8314.1514.83
11/26/201414.7214.7214.4214.53
11/27/201414.414.5814.2214.3
11/28/20141414.113.5413.54
12/01/201413.8914.1613.4714.07
12/02/201413.814.0413.5513.58
12/03/201413.7114.1813.7114.02
12/04/201414.0614.1913.5413.58
12/05/201413.3813.4613.0613.21
12/08/201413.3513.4212.8413.27
12/09/201413.5514.0413.4813.79
12/10/201413.8114.3713.6813.7
12/11/201413.8314.1613.4113.64
12/12/201413.5913.7213.2213.28
12/15/201412.9913.112.1712.21
12/16/201412.5212.5311.9512.02
12/17/20141212.611.9912.58
12/18/201412.7412.9312.5412.85
12/19/201412.8913.0512.5712.59
12/22/201412.6212.6811.9712.02
12/23/201412.0512.2711.7511.81
12/24/201411.8312.1211.6712.02
12/29/201412.212.3812.0712.18
12/30/201412.3312.7812.312.6
12/31/201412.5712.6512.2612.52