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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0813
CLOSE 26.0394

Low

LOW 22.3

High

HIGH 31.85
DATEOPENHIGHLOWCLOSE
01/04/202130.2831.730.0231.49
01/05/202131.8531.8530.5230.77
01/06/202130.6831.1230.3931.06
01/07/202131.2531.5330.8631.41
01/08/202130.7330.8529.9730.44
01/11/202130.1530.4829.9930.03
01/12/202130.130.229.5829.95
01/13/202130.1230.3929.9429.95
01/14/202129.8930.3229.7629.91
01/15/202130.0230.1629.4329.46
01/18/202129.7429.8329.529.59
01/19/202129.7329.8929.4629.81
01/20/202130.1530.3329.8930.13
01/21/202130.130.129.5429.92
01/22/202129.430.1429.1229.85
01/25/202130.0330.2329.6329.84
01/26/202129.7429.9329.5129.51
01/27/202129.529.522828.08
01/28/202128.8328.928.2728.64
01/29/202129.2629.428.4528.56
02/01/202129.3129.3928.4229
02/02/202128.3828.8528.1528.55
02/03/202128.6328.7628.3728.57
02/04/202128.0428.2727.5428.2
02/05/202128.2728.5727.9828.51
02/08/202128.9328.9328.5628.6
02/09/202128.7528.7528.328.5
02/10/202128.7328.7828.3428.58
02/11/202128.5728.628.0928.21
02/12/202128.1128.2727.6928.12
02/16/202127.8628.0427.4527.51
02/17/20212727.1226.1626.41
02/18/202126.5426.6425.6425.71
02/19/202125.825.824.8424.93
02/22/202125.2925.9825.1125.98
02/23/202125.8625.8825.0125.35
02/24/202125.0325.3524.8525.15
02/25/202124.7625.224.3924.48
02/26/202124.3124.3723.6323.75
03/01/202124.0724.423.8124.03
03/02/202124.2525.2124.2325.08
03/03/202124.5424.7124.0524.68
03/04/202124.6425.2124.424.76
03/05/202124.8325.1524.3725.11
03/08/202125.1525.1524.4724.71
03/09/202125.3625.7525.1225.27
03/10/202125.4425.6824.9925.38
03/11/202125.5425.7325.1725.47
03/12/202125.0825.4724.8525.36
03/15/202125.5226.0125.3925.93
03/16/202126.0126.0225.5725.78
03/17/202125.7326.525.4526.22
03/18/202125.9226.3425.7726.11
03/19/202126.226.325.9526.17
03/22/202125.8326.125.7725.81
03/23/202125.8125.8425.1225.46
03/24/202125.525.525.125.3
03/25/202125.1725.2924.6324.86
03/26/202124.7225.1524.7225.1
03/29/202125.0125.4424.6925.37
03/30/202124.8524.9424.5524.64
03/31/202124.7625.2324.5224.93
04/01/202125.325.6125.0825.57
04/05/202125.9526.1525.5225.83
04/06/202126.2126.5325.9726.24
04/07/202126.2526.4525.9926.08
04/08/202126.426.626.2926.58
04/09/202126.3326.7326.2126.57
04/12/202126.5126.5526.1926.35
04/13/202126.5226.9826.3226.44
04/14/202126.4126.6426.3126.42
04/15/202126.7727.8626.727.56
04/16/202128.0128.0827.5727.81
04/19/202127.8628.0327.6127.71
04/20/202127.628.3327.5328.24
04/21/202128.4328.8828.2228.41
04/22/202128.228.2727.8127.99
04/23/202128.1928.2527.6727.71
04/26/202127.6627.727.3827.46
04/27/202127.4627.4626.7726.79
04/28/202126.626.9726.4326.83
04/29/202126.626.7325.9426.19
04/30/202126.1226.4325.9726.19
05/03/202126.5127.426.4527.3
05/04/202127.2327.7726.8127.06
05/05/202127.3627.4726.9227.3
05/06/202127.5928.7427.5928.64
05/07/202129.2129.3828.7529.02
05/10/202129.3229.5328.9228.95
05/11/202128.4129.0528.3328.98
05/12/202128.9429.1728.3828.53
05/13/202128.3728.828.128.7
05/14/202128.8929.1728.6829.12
05/17/202129.3530.52930.49
05/18/202130.4430.4429.6630.28
05/19/202130.0530.6529.6529.81
05/20/202129.7530.1529.5529.9
05/21/202130.0830.1629.5729.79
05/25/202129.7829.8129.2129.64
05/26/202130.0230.229.6829.78
05/27/202129.3529.5328.2428.24
05/28/202128.4729.1628.4329.11
05/31/202129.2729.2828.628.64
06/01/20212929.3328.6229.24
06/02/202129.2929.3929.0629.1
06/03/202128.5128.5128.0228.07
06/04/202128.228.6128.0828.34
06/07/202128.2528.3528.0128.28
06/08/202128.2228.4127.9928
06/09/202127.928.1527.7927.89
06/10/202127.8928.727.7728.67
06/11/202128.5128.6428.2428.24
06/14/202127.7528.2427.5628.11
06/15/202128.1728.227.7527.76
06/16/202127.8228.1827.4727.53
06/17/202126.8526.925.9425.97
06/18/202126.1526.3725.7825.79
06/21/202125.9626.2925.7726.14
06/22/202126.0926.3225.9225.92
06/23/202126.1126.1825.7725.79
06/24/202125.8826.0525.825.86
06/25/202126.0226.0925.6225.7
06/28/202125.7625.9725.3525.53
06/29/202125.2625.625.0925.44
06/30/202125.525.8225.3325.64
07/02/202125.8225.9425.525.64
07/05/202125.7725.8525.6725.84
07/06/202126.126.626.0526.56
07/07/202126.5926.6126.3226.45
07/08/202126.626.7125.7825.97
07/09/202126.0326.4525.9526.32
07/12/202126.2626.4925.8825.93
07/13/202126.1726.9126.1726.47
07/14/2021272726.426.68
07/15/202126.7326.8326.2926.82
07/16/202126.626.6926.1326.28
07/19/202126.2726.5825.8826.17
07/20/202126.3826.8326.126.26
07/21/202125.9826.3825.9726.27
07/22/202126.1326.2325.8226.06
07/23/202126.0326.1225.7325.93
07/26/202125.9326.4125.8926.12
07/27/202126.1926.4926.0126.44
07/28/202126.4226.7826.3226.77
07/29/202127.1527.3526.9527.16
07/30/202127.0627.3326.9327.16
08/03/202127.0327.3427.0127.23
08/04/202127.5627.9727.1327.15
08/05/202127.0927.0926.5226.55
08/06/20212626.3725.5526.14
08/09/202125.5726.1325.5725.83
08/10/202125.7125.8524.8524.85
08/11/202125.125.6425.0425.39
08/12/202125.325.3524.925.09
08/13/202125.4125.6425.2325.38
08/16/202125.2325.5825.1625.37
08/17/202125.4325.5225.0325.19
08/18/202125.225.224.5124.59
08/19/202124.7424.8524.4524.5
08/20/202124.524.9324.1924.64
08/23/202124.9225.6224.5825.5
08/24/202125.5325.5925.2425.37
08/25/202125.2225.2224.8724.97
08/26/202124.7625.1224.7525.03
08/27/202125.0425.6624.9525.56
08/30/202125.4825.4824.8724.98
08/31/202125.0925.3625.0125.36
09/01/202125.4525.4924.9825
09/02/202124.9625.0124.7324.93
09/03/202125.3225.6825.1425.43
09/07/202125.3925.4224.9425.11
09/08/202125.0925.3824.8825.2
09/09/202125.3625.3624.8324.88
09/10/202124.924.9524.5324.53
09/13/202124.5524.9224.3724.63
09/14/202124.7525.1224.624.73
09/15/202124.6624.8924.4224.44
09/16/2021242423.3523.46
09/17/202123.1923.5523.1523.38
09/20/202123.3823.8823.2123.85
09/21/202124.0424.1423.6823.68
09/22/202123.7323.9823.523.51
09/23/202123.223.2622.8823
09/24/202122.9623.222.8222.84
09/27/202122.8623.0822.6222.66
09/28/202122.52322.322.93
09/29/20212323.0522.4122.43
09/30/202122.523.0422.4922.87
10/01/202122.8922.922.4822.74
10/04/202122.6223.1822.6222.95
10/05/202122.8922.8922.3922.84
10/06/202122.8123.2522.7423.25
10/07/202123.123.423.0723.32
10/08/202123.7823.8423.0823.09
10/12/202123.0523.4822.8223.27
10/13/202123.5424.1523.5123.93
10/14/202124.224.42424.23
10/15/202123.5623.8123.2523.66
10/18/202123.5623.8123.3923.61
10/19/202124.0324.123.5723.86
10/20/202124.0624.2323.8423.92
10/21/202123.82423.6923.96
10/22/202124.2924.7224.0624.1
10/25/202124.4624.4624.1924.23
10/26/202124.0424.2223.8824.07
10/27/202124.0624.2523.7723.96
10/28/202124.0224.0523.3423.37
10/29/202123.0623.1622.7122.71
11/01/202122.7423.1122.5522.86
11/02/202122.9422.9422.6722.92
11/03/202122.6723.2522.6423.09
11/04/202123.3823.7523.1923.36
11/05/202123.5124.3923.4224.38
11/08/202124.6324.6424.0724.21
11/09/202124.2524.4424.0324.41
11/10/202125.0625.6625.0625.57
11/11/202126.1326.325.8425.99
11/12/202125.8826.325.6726.06
11/15/202125.9626.2225.8126.13
11/16/202126.1926.425.7725.88
11/17/202126.1326.6626.0926.46
11/18/202126.3826.4925.8325.9
11/19/202125.7226.1325.4725.62
11/22/202125.0925.3724.7525.13
11/23/202124.7725.0224.5524.63
11/24/202124.424.7224.424.57
11/25/202124.624.6724.4624.46
11/26/202125.0825.3124.3224.44
11/29/202124.2724.524.124.43
11/30/202124.6925.2124.2624.28
12/01/202124.4724.7223.5623.58
12/02/202123.5423.5723.0123.27
12/03/202123.2123.4322.8423.39
12/06/202123.1423.723.0823.6
12/07/202123.523.7123.3223.51
12/08/202123.3223.5923.1823.53
12/09/202123.2523.3222.8723.09
12/10/202123.223.2122.822.83
12/13/20212323.2122.8423.06
12/14/202122.7523.1322.7422.96
12/15/202122.9222.9822.3322.67
12/16/202122.8723.5922.8623.57
12/17/202123.5724.223.5723.72
12/20/202123.7923.8623.4223.73
12/21/202123.8423.9323.5323.77
12/22/202123.7723.8423.4323.8
12/23/202123.7123.9423.5923.78
12/24/202123.823.9323.7423.81
12/29/202123.3823.8823.3523.56
12/30/202123.5624.0623.5223.99
12/31/202124.124.1723.7624.05