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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2592
CLOSE 24.2725

Low

LOW 17.88

High

HIGH 33.5
DATEOPENHIGHLOWCLOSE
01/04/202223.723.9823.623.81
01/05/202224.0724.2523.6623.69
01/06/202223.3523.3522.8922.9
01/07/202222.9623.1322.7522.89
01/10/202222.8923.6322.8623.59
01/11/202223.6523.7523.3623.73
01/12/202223.7524.0423.524.02
01/13/202223.924.0223.5523.56
01/14/202223.6223.6623.2723.44
01/17/202223.4623.5823.3523.49
01/18/202223.2623.623.1423.24
01/19/202223.4825.2723.4325.22
01/20/202225.2125.3424.7924.92
01/21/202225.0625.1424.2224.32
01/24/202224.3624.4923.8924.45
01/25/202224.324.7324.224.61
01/26/202224.3524.8924.0124.12
01/27/202223.7624.2323.7223.83
01/28/202223.6323.7323.3223.68
01/31/202223.8824.3823.724.33
02/01/202224.3824.524.0224.23
02/02/202224.1424.7323.9924.35
02/03/202224.2424.4423.8824.2
02/04/202224.2624.7724.2324.46
02/07/202224.624.8724.3924.79
02/08/202224.9925.1824.8525.18
02/09/202225.2725.3124.9724.98
02/10/202224.9725.224.4824.57
02/11/202224.6326.5924.5126.38
02/14/202226.412726.3826.85
02/15/202226.126.4325.8326.33
02/16/202226.8528.4826.8228.21
02/17/202228.729.7628.4629.53
02/18/202229.2829.7529.229.53
02/22/202229.4929.8328.8329.07
02/23/202228.8629.4728.8529.11
02/24/202230.130.2828.328.87
02/25/202228.328.7728.1328.67
02/28/202229.1129.1328.3528.65
03/01/202228.829.9528.829.89
03/02/202229.1529.6628.7629.25
03/03/202229.2729.9529.2129.9
03/04/202230.2631.1430.1330.8
03/07/20223131.9830.5431.84
03/08/202232.0533.531.5332.7
03/09/202230.4631.5530.1131.17
03/10/202231.4131.9931.0131.29
03/11/202230.1831.2629.8631.05
03/14/202230.3130.6229.9830.31
03/15/202229.2930.7329.2730.37
03/16/202230.0130.429.5829.98
03/17/202230.3431.0930.2430.4
03/18/202230.330.4829.9130
03/21/202230.1130.9630.0830.59
03/22/202230.5630.7230.0130.43
03/23/202230.6530.9230.3430.87
03/24/202231.1131.3230.6430.68
03/25/202230.4230.830.2830.59
03/28/202230.2230.5830.0330.36
03/29/202229.7230.7129.5530.67
03/30/202230.6331.0630.6331.01
03/31/202231.1431.4430.6630.66
04/01/202230.3631.330.3631.21
04/04/202231.3131.3630.731.05
04/05/202231.0231.630.430.54
04/06/202230.6731.1130.5830.86
04/07/202230.9531.5530.8631.33
04/08/202231.4532.0831.4331.94
04/11/202232.532.6831.832.1
04/12/202232.4532.6631.9132.17
04/13/202232.532.6632.0932.14
04/14/202232.0132.0731.4731.79
04/18/202232.2632.7831.9832.01
04/19/202231.6432.0431.3131.55
04/20/202231.3831.631.1131.57
04/21/202231.1631.2229.9630.44
04/22/202229.9130.5729.7830.18
04/25/202228.9729.2428.3628.94
04/26/202229.2129.4128.5828.66
04/27/202228.6828.8928.4228.51
04/28/202228.5828.8828.3428.71
04/29/202228.9529.1628.6328.65
05/02/202228.128.6627.7628.52
05/03/202228.6429.1228.5328.79
05/04/202229.0529.5728.6329.53
05/05/202229.8929.928.6228.96
05/06/202228.829.1228.6428.88
05/09/202228.2728.6827.8627.93
05/10/202228.1828.427.4127.73
05/11/202227.8728.327.4927.58
05/12/20222727.426.226.52
05/13/202226.3226.7826.0926.39
05/16/202226.3526.5426.2126.36
05/17/202226.7126.7426.1526.24
05/18/202226.1526.2525.4225.45
05/19/202225.8426.7525.7626.56
05/20/202226.6226.726.2526.65
05/24/202226.6527.4226.4427.3
05/25/202227.0527.3426.9427.19
05/26/202226.827.0226.2726.37
05/27/202226.5426.5826.0426.18
05/30/202226.3626.5126.326.51
05/31/202226.2926.6325.7125.91
06/01/202226.0326.1925.5825.76
06/02/202226.1726.5826.1326.4
06/03/202226.0726.2825.9526.04
06/06/202226.1326.1725.6325.76
06/07/202225.6426.0325.6325.98
06/08/202225.8726.2425.7526.08
06/09/202225.9926.0825.4225.53
06/10/202225.3527.0125.2226.89
06/13/202226.1626.4525.7925.93
06/14/202225.9426.0725.0225.21
06/15/202225.7525.8424.7525.21
06/16/202225.2526.0824.9325.88
06/17/202225.8125.9525.2225.49
06/20/202225.5425.7725.5225.61
06/21/202225.3325.6625.2825.3
06/22/202225.3725.7225.0425.11
06/23/202225.1725.3823.9124.06
06/24/202223.9924.3323.6324.23
06/27/202224.2424.5424.1424.52
06/28/202224.5524.6123.8723.89
06/29/202224.2324.4123.5723.72
06/30/202223.5823.6622.722.76
07/04/202222.9523.8122.9523.74
07/05/202223.423.6422.3122.69
07/06/202222.6822.8221.9422.45
07/07/202222.5622.8522.2322.39
07/08/202222.3922.6222.1222.27
07/11/202222.1722.4921.9822.06
07/12/202222.0622.1321.3221.38
07/13/202221.2121.9221.0121.4
07/14/202220.9521.0420.1420.67
07/15/202220.7220.7320.0720.4
07/18/202220.6320.8120.5320.55
07/19/202220.4620.7420.320.66
07/20/202220.5920.6619.8819.89
07/21/202220.0120.3319.8919.97
07/22/202220.1220.419.6119.8
07/25/202219.719.9519.0219.14
07/26/202219.3119.719.2919.7
07/27/202219.5919.8719.3819.77
07/28/202220.3820.4619.8920.03
07/29/202220.3420.3519.720.18
08/02/202220.4520.9219.9519.97
08/03/202220.0220.1419.3819.52
08/04/202219.8520.5919.8520.29
08/05/202220.0120.1919.7120.17
08/08/202220.6521.1620.520.84
08/09/202221.0521.220.621.16
08/10/202221.3121.4120.921.1
08/11/202221.1421.3320.9120.95
08/12/202221.0821.5121.0521.37
08/15/202221.0121.5220.9721.5
08/16/202221.3621.6621.321.65
08/17/202221.621.6721.2121.21
08/18/202221.2621.4221.1621.2
08/19/202221.1621.2320.8220.86
08/22/202220.6321.2520.6321.11
08/23/202221.1621.6220.9620.99
08/24/20222121.2420.821.19
08/25/202221.3821.3820.921.15
08/26/202221.1521.2820.0320.17
08/29/202220.0620.2919.8919.96
08/30/202219.719.7719.4419.63
08/31/202219.4919.7819.4419.5
09/01/202219.2119.5719.1319.15
09/02/202219.519.9219.3119.58
09/06/202219.6819.8719.3619.49
09/07/202219.5220.3519.4320.14
09/08/202220.0520.4719.9820.42
09/09/202220.6120.820.520.73
09/12/202221.0421.0920.6220.71
09/13/202220.2220.720.1520.45
09/14/202220.5720.820.4820.52
09/15/202220.3820.4819.820.01
09/16/202219.8120.5919.7220.33
09/19/202220.1220.5520.0520.55
09/20/202220.3520.3519.8220.12
09/21/202220.2420.762020.42
09/22/202220.5520.8220.2220.34
09/23/202219.9519.9719.3619.66
09/26/202219.5719.8119.2519.48
09/27/202219.7319.9419.3519.37
09/28/202219.6920.419.6920.37
09/29/202220.2320.6920.120.68
09/30/202220.6321.7120.5821.41
10/03/202221.4921.7221.1821.71
10/04/202222.0622.3921.721.71
10/05/202221.3921.7321.121.67
10/06/202221.6622.2221.5622.2
10/07/202221.8821.9921.2721.28
10/11/202221.0721.2820.7220.74
10/12/202220.7821.1320.5820.84
10/13/202220.220.3119.4420.19
10/14/202220.0220.119.6319.66
10/17/20222020.3819.9820.05
10/18/202220.2720.4720.1520.31
10/19/202220.0120.119.7819.91
10/20/202219.8420.4719.8120
10/21/202220.1420.6519.9820.52
10/24/202220.3320.6420.1420.62
10/25/202220.6620.9320.620.77
10/26/202220.9121.5520.9121.28
10/27/202221.2821.3420.9720.99
10/28/202220.82120.6920.82
10/31/202220.720.8520.4620.49
11/01/202220.8821.0320.5720.58
11/02/202220.6920.8419.5819.6
11/03/202219.619.7617.8817.98
11/04/202218.5519.1818.3619.13
11/07/202219.2619.6719.1819.64
11/08/202219.721.1719.6420.98
11/09/202220.9221.2120.5520.75
11/10/202221.6321.9421.3621.9
11/11/202221.8822.0321.6521.81
11/14/202221.6521.821.2921.57
11/15/202221.7721.8620.9821.26
11/16/202221.1221.4721.0321.05
11/17/202220.6820.8320.5120.73
11/18/202220.8720.9220.5920.91
11/21/202220.820.8420.4220.64
11/22/202220.7721.4920.6321.46
11/23/202221.3721.7721.3121.72
11/24/202221.8721.9721.7821.95
11/25/202221.721.7721.4321.51
11/28/202221.5721.6520.9220.94
11/29/202221.121.6821.0521.58
11/30/202221.6922.121.5321.95
12/01/202222.4823.2722.4323.01
12/02/202222.623.0622.3322.86
12/05/202222.6122.8422.3822.48
12/06/202222.8323.0322.3522.47
12/07/202222.6223.3122.6123.03
12/08/202223.1223.222.7722.82
12/09/202223.1723.4222.6222.66
12/12/202222.4422.8122.2422.77
12/13/202223.623.8623.2623.66
12/14/202223.6223.8723.323.59
12/15/202223.0923.2822.7422.76
12/16/202222.723.3422.6523.14
12/19/202223.0723.1622.522.58
12/20/202222.9823.7122.9523.52
12/21/202223.6924.0623.623.79
12/22/202223.4823.7223.2123.58
12/23/202223.6723.7823.2823.61
12/28/202223.823.8523.2723.42
12/29/202223.5423.6723.3223.34
12/30/202223.4423.4623.0723.21