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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.2069
CLOSE 20.2269

Low

LOW 15.37

High

HIGH 26.69
DATEOPENHIGHLOWCLOSE
01/02/201918.6218.6717.7117.81
01/03/20191818.0117.2817.57
01/04/201917.317.6617.0217.55
01/07/201917.7517.7517.1517.19
01/08/201916.9717.0316.2316.32
01/09/201916.4516.6416.3416.43
01/10/201916.516.5816.316.37
01/11/201916.416.8116.3216.52
01/14/201916.6416.7616.2816.32
01/15/201916.2416.3115.6315.71
01/16/201915.6615.7915.5115.73
01/17/201915.7515.9515.6615.78
01/18/201915.615.7915.4515.64
01/21/201915.6216.1115.5215.89
01/22/201915.9715.9715.3715.74
01/23/201915.6915.8615.4615.74
01/24/201915.6215.8815.6215.82
01/25/201915.9916.2615.9816.2
01/28/201916.4616.6516.3116.39
01/29/201916.5417.2716.4917.21
01/30/201917.0717.4416.8517.17
01/31/201917.3617.617.1817.59
02/01/201917.4817.5717.0317.33
02/04/201917.1517.5817.0817.51
02/05/201917.5317.5917.2317.53
02/06/201917.3617.6517.3617.5
02/07/201917.517.8517.4717.73
02/08/201917.7618.2217.7418.07
02/11/201917.918.117.8517.89
02/12/201917.9918.1817.6517.71
02/13/201917.317.4116.7217.02
02/14/201917.0717.3416.9217.15
02/15/201917.0817.2516.8717.12
02/19/201917.3918.0817.2917.91
02/20/201918.0718.4817.9618.14
02/21/201917.9217.9217.4817.55
02/22/201917.4817.617.0517.13
02/25/201917.1417.2616.5716.6
02/26/201916.616.7116.1616.59
02/27/201916.5616.6116.216.43
02/28/201916.4816.6516.4116.6
03/01/201916.5116.7216.2616.35
03/04/201916.3216.6716.216.62
03/05/201916.5416.9616.5316.93
03/06/201916.9316.9916.616.65
03/07/201916.5217.0116.5216.97
03/08/201917.2517.4417.0317.34
03/11/201917.818.117.4617.69
03/12/201917.6817.7517.4817.68
03/13/201917.8917.8917.617.73
03/14/201917.4317.5117.2217.44
03/15/201917.6817.717.3117.43
03/18/201917.417.6217.2517.27
03/19/201917.3417.3717.0417.1
03/20/201917.117.5216.8617.43
03/21/201917.517.7917.3717.76
03/22/201917.6818.3817.6718.36
03/25/201918.4519.1918.419.13
03/26/201918.919.4318.7919.42
03/27/201919.4119.4919.0419.12
03/28/201918.7318.9418.4618.64
03/29/201918.718.8118.3118.32
04/01/201918.3218.3717.7217.89
04/02/201917.8918.117.8417.97
04/03/201917.9918.0717.7417.79
04/04/201917.6218.1217.4618.11
04/05/201918.1218.1417.9518.04
04/08/201918.2518.3117.9317.98
04/09/201918.0718.2918.0118.27
04/10/201918.4918.6318.0518.13
04/11/20191818.1717.8417.95
04/12/20191818.1117.817.91
04/15/201917.7518.3117.7218.25
04/16/201918.0318.1217.6217.74
04/17/201917.7417.7917.4517.64
04/18/201917.6418.0417.5517.7
04/22/201917.817.817.2817.29
04/23/201917.2517.417.117.21
04/24/201917.1717.5116.9517.28
04/25/201917.3217.6217.1917.33
04/26/201917.4517.5817.3617.5
04/29/201917.4517.4816.9817.02
04/30/20191717.2916.9317.03
05/01/201916.9917.2316.6216.91
05/02/201916.8417.216.7116.85
05/03/20191717.0816.7916.91
05/06/201916.9617.0216.8716.93
05/07/201916.9617.2516.8617.12
05/08/201917.2517.5116.7616.94
05/09/20191717.1516.6316.63
05/10/201916.7116.7116.0916.09
05/13/201916.316.6316.1516.6
05/14/201916.5616.8216.4416.79
05/15/201916.8916.9916.6816.77
05/16/201916.716.7216.2716.38
05/17/201916.3416.4716.216.45
05/21/201916.2916.3316.0116.25
05/22/201916.2516.315.8716.01
05/23/201916.1716.516.1216.13
05/24/201916.0916.1315.8216.03
05/27/201916.0116.0515.7615.93
05/28/201915.7315.9615.7215.88
05/29/201915.8716.1715.8315.88
05/30/201915.8816.0215.7415.92
05/31/201916.2516.8516.2516.81
06/03/20191717.7516.9517.65
06/04/201917.4217.7217.3317.72
06/05/20191818.117.3317.76
06/06/201917.7418.2717.5918.09
06/07/201918.0918.217.8918.01
06/10/201917.6317.8817.4917.84
06/11/201917.7618.1417.6918.01
06/12/201918.1518.3518.0818.31
06/13/201918.2918.518.0918.5
06/14/201918.6818.8118.4418.66
06/17/201918.6819.0218.5219.02
06/18/201919.2119.3218.8319.26
06/19/201918.8819.3518.6719.24
06/20/201919.6520.5619.6520.22
06/21/201920.1620.7720.0620.56
06/24/201920.7321.4520.6821.41
06/25/201921.4921.6720.7721.08
06/26/201920.0920.9720.0620.81
06/27/201920.4820.6420.1320.59
06/28/201920.6120.7420.4320.67
07/02/201919.9320.6219.7920.47
07/03/201920.6221.0920.320.93
07/04/201920.721.1320.6621.1
07/05/201920.420.7419.9520.67
07/08/201920.6820.920.4820.76
07/09/201920.7221.1520.621.09
07/10/201921.2321.6421.0221.63
07/11/201921.4421.8121.3421.41
07/12/201921.4421.5821.2621.51
07/15/201921.5521.7121.1721.31
07/16/201921.1221.3721.0221.03
07/17/201921.1921.8621.1221.83
07/18/201921.7322.6421.5622.46
07/19/201922.3522.8422.2722.5
07/22/201922.522.822.422.77
07/23/201922.6722.9522.4322.71
07/24/201922.922.9622.7122.82
07/25/201922.722.822.2422.43
07/26/201922.5722.5722.4622.46
07/29/201922.522.6522.3522.63
07/30/201922.722.8122.3322.38
07/31/201922.3522.3621.121.45
08/01/201920.9222.6220.9222.43
08/02/201922.4122.8922.3122.33
08/06/20192323.6722.9223.32
08/07/201923.9524.5623.9124.05
08/08/201923.5824.1623.3524.06
08/09/201923.9324.3223.8623.96
08/12/201924.4924.6723.723.8
08/13/201924.424.4523.1423.97
08/14/201924.3724.52424.21
08/15/201924.2224.523.9724.49
08/16/201924.324.4923.9724.38
08/19/201923.9224.4623.7224.12
08/20/201924.2924.9324.2324.88
08/21/201924.6124.924.4224.8
08/22/201924.6624.9824.5824.96
08/23/201925.0425.6124.9325.45
08/26/201925.6525.8525.3225.49
08/27/201925.5626.3725.5626.27
08/28/201926.326.6926.0626.54
08/29/201926.4226.4525.5125.63
08/30/201925.425.9325.2625.81
09/03/201926.1126.2425.7625.94
09/04/201925.826.3225.6726.3
09/05/201925.5725.723.9124.36
09/06/201924.3824.6123.5223.55
09/09/201923.623.6222.5922.9
09/10/201922.6523.1522.2822.66
09/11/201922.6423.3122.622.89
09/12/201923.7123.9322.6122.62
09/13/201923.0623.0622.622.85
09/16/201923.0623.1322.5422.6
09/17/201922.9724.0822.9223.9
09/18/201923.8223.9322.923.4
09/19/201923.6324.3223.6324.28
09/20/201924.324.5323.7324.47
09/23/201924.6624.8124.4524.68
09/24/201924.4124.9524.2824.94
09/25/201924.824.9123.8924.1
09/26/201924.1824.3423.9824.03
09/27/201923.523.6723.2123.46
09/30/201923.0123.2522.5122.92
10/01/201922.7923.3122.6222.74
10/02/201923.1423.3922.8423.12
10/03/201923.2723.9222.9723
10/04/201922.923.6622.8723.62
10/07/201923.4223.7623.2923.49
10/08/201923.8924.2423.7524.07
10/09/20192424.0423.6223.81
10/10/201923.823.8523.2423.81
10/11/201923.4423.4622.3622.44
10/15/201922.4522.621.9222
10/16/201922.1522.3921.8722.38
10/17/201922.2222.7822.1122.49
10/18/201922.7822.8422.3422.58
10/21/201922.6322.6621.9521.99
10/22/201922.1422.2521.4921.73
10/23/201921.9322.1321.5921.63
10/24/201921.7422.4921.6922.45
10/25/201922.923.0222.2722.47
10/28/201922.222.2521.7321.83
10/29/201921.6522.0821.4721.97
10/30/201921.9522.4521.8622.44
10/31/201922.772322.5822.88
11/01/201922.7422.822.2322.35
11/04/201922.3122.3921.8721.92
11/05/201921.4521.8421.2721.78
11/06/201922.2322.6222.1122.31
11/07/201922.2522.2621.3521.56
11/08/201921.4521.8721.3521.62
11/11/201921.621.8921.5921.67
11/12/201921.6721.8421.2521.75
11/13/201921.9822.2721.9722.08
11/14/201922.2422.3522.0222.08
11/15/201921.9622.1221.8321.91
11/18/201921.922.4221.8622.33
11/19/201922.2322.7222.222.64
11/20/201922.6522.8922.3922.63
11/21/201922.5822.722222.09
11/22/201922.1722.2421.921.92
11/25/201921.9222.1821.7821.84
11/26/201921.8722.4521.7822.4
11/27/201922.2522.3222.0422.3
11/28/201922.1522.4622.1522.42
11/29/201922.3322.4122.1622.18
12/02/201922.2122.6122.2122.46
12/03/201922.923.6922.8622.98
12/04/201922.8823.0522.4522.45
12/05/201922.4822.8122.4522.62
12/06/201922.3622.6922.3222.41
12/09/201922.5122.7722.2122.28
12/10/201922.4222.7222.3922.72
12/11/201922.8723.422.823.25
12/12/201923.523.7122.8723.12
12/13/201922.9423.322.823.24
12/16/201923.2223.2222.7922.9
12/17/201922.8623.0422.7622.9
12/18/201922.8723.5222.8723.5
12/19/201923.5323.623.1723.24
12/20/201923.123.4122.9222.93
12/23/201923.1423.4323.0123.34
12/24/201923.424.1123.3724.11
12/27/201924.0424.1623.8123.99
12/30/201924.0424.3923.9424.3
12/31/201924.4524.4924.0124.12