ABX.TO
Barrick Mining Corporation TOR · ABX.TO
$52.78
+1.43
(+2.78%)
Neutral · +0.34σ
Price alert —
Loading…
Sign in to get a one-time email the moment ABX.TO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $52.06 | $53.40 | $51.98 | $52.78 | 2.6M |
| 2026-07-21 | $50.03 | $51.39 | $49.77 | $51.35 | 3.2M |
| 2026-07-20 | $49.62 | $49.62 | $48.74 | $49.07 | 3.7M |
| 2026-07-17 | $48.00 | $49.34 | $47.70 | $48.92 | 2.3M |
| 2026-07-16 | $49.53 | $49.61 | $48.40 | $48.94 | 5.6M |
| 2026-07-15 | $51.34 | $51.75 | $49.56 | $50.44 | 4.3M |
| 2026-07-14 | $52.21 | $52.70 | $51.07 | $51.26 | 3.2M |
| 2026-07-13 | $51.07 | $51.47 | $50.37 | $50.81 | 3.7M |
| 2026-07-10 | $51.64 | $52.25 | $51.36 | $51.90 | 1.9M |
| 2026-07-09 | $51.49 | $52.24 | $51.09 | $52.22 | 2.7M |
| 2026-07-08 | $51.21 | $51.51 | $49.47 | $50.53 | 4.5M |
| 2026-07-07 | $53.68 | $53.96 | $51.99 | $52.33 | 3.3M |
| 2026-07-06 | $54.97 | $55.18 | $53.48 | $54.21 | 3.2M |
| 2026-07-03 | $55.19 | $55.56 | $54.95 | $55.56 | 1.2M |
| 2026-07-02 | $53.49 | $54.26 | $53.20 | $54.25 | 2.8M |
| 2026-06-30 | $52.37 | $52.62 | $50.88 | $52.15 | 5.5M |
| 2026-06-29 | $52.28 | $52.60 | $51.15 | $52.47 | 5.0M |
| 2026-06-26 | $52.72 | $53.59 | $52.51 | $52.90 | 4.9M |
| 2026-06-25 | $52.96 | $53.05 | $51.79 | $52.09 | 2.9M |
| 2026-06-24 | $52.10 | $52.95 | $51.14 | $51.86 | 5.7M |
| 2026-06-23 | $54.91 | $55.48 | $53.93 | $54.21 | 5.3M |
| 2026-06-22 | $56.45 | $57.16 | $56.18 | $56.84 | 4.7M |
| 2026-06-19 | $56.05 | $56.90 | $55.71 | $56.19 | 7.3M |
| 2026-06-18 | $58.26 | $59.59 | $56.18 | $57.08 | 3.9M |
| 2026-06-17 | $59.71 | $61.38 | $58.27 | $58.43 | 6.7M |
| 2026-06-16 | $59.35 | $60.44 | $58.99 | $59.98 | 7.9M |
| 2026-06-15 | $59.00 | $59.85 | $58.27 | $58.62 | 6.8M |
| 2026-06-12 | $55.24 | $56.51 | $54.59 | $56.25 | 4.0M |
| 2026-06-11 | $52.50 | $54.78 | $51.90 | $54.55 | 4.8M |
| 2026-06-10 | $52.95 | $54.00 | $51.73 | $51.82 | 8.1M |
| 2026-06-09 | $55.54 | $56.24 | $52.71 | $54.53 | 5.1M |
| 2026-06-08 | $55.05 | $55.69 | $55.00 | $55.06 | 4.3M |
| 2026-06-05 | $57.77 | $57.82 | $54.85 | $54.91 | 5.1M |
| 2026-06-04 | $58.74 | $60.38 | $58.74 | $59.45 | 11.3M |
| 2026-06-03 | $58.85 | $59.23 | $57.93 | $58.21 | 5.9M |
| 2026-06-02 | $58.82 | $59.78 | $58.17 | $59.72 | 4.6M |
| 2026-06-01 | $57.50 | $58.85 | $56.28 | $58.55 | 5.2M |
| 2026-05-29 | $57.61 | $59.29 | $57.17 | $58.90 | 12.5M |
| 2026-05-28 | $56.50 | $58.27 | $55.81 | $57.55 | 4.4M |
| 2026-05-27 | $56.94 | $58.06 | $56.94 | $57.08 | 5.9M |
| 2026-05-26 | $57.25 | $58.17 | $57.25 | $58.06 | 5.6M |
| 2026-05-25 | $57.05 | $58.63 | $57.05 | $58.57 | 0.9M |
| 2026-05-22 | $56.80 | $56.80 | $55.61 | $56.21 | 3.6M |
| 2026-05-21 | $55.32 | $57.63 | $55.23 | $56.88 | 5.3M |
| 2026-05-20 | $54.99 | $56.40 | $54.40 | $56.23 | 4.2M |
| 2026-05-19 | $55.15 | $55.55 | $53.94 | $54.28 | 7.2M |
| 2026-05-15 | $57.11 | $57.50 | $55.11 | $55.82 | 7.5M |
| 2026-05-14 | $61.10 | $61.45 | $59.19 | $59.25 | 4.7M |
| 2026-05-13 | $62.97 | $62.97 | $61.06 | $61.50 | 4.8M |
| 2026-05-12 | $63.42 | $63.93 | $60.80 | $62.82 | 5.6M |
| 2026-05-11 | $60.50 | $65.06 | $60.50 | $64.40 | 7.2M |
| 2026-05-08 | $57.99 | $59.48 | $57.86 | $59.05 | 7.0M |
| 2026-05-07 | $58.00 | $58.80 | $56.68 | $57.20 | 6.4M |
| 2026-05-06 | $54.85 | $56.78 | $54.77 | $56.75 | 6.1M |
| 2026-05-05 | $53.11 | $53.42 | $52.48 | $52.76 | 2.9M |
| 2026-05-04 | $52.41 | $53.02 | $52.00 | $52.17 | 8.0M |
| 2026-05-01 | $53.00 | $53.61 | $52.57 | $52.75 | 2.7M |
| 2026-04-30 | $53.83 | $54.02 | $52.75 | $53.37 | 4.4M |
| 2026-04-29 | $53.00 | $53.22 | $52.16 | $52.58 | 2.7M |
| 2026-04-28 | $54.39 | $54.56 | $52.89 | $53.56 | 2.3M |
| 2026-04-27 | $55.39 | $55.58 | $54.75 | $55.47 | 3.3M |
| 2026-04-24 | $55.53 | $56.54 | $54.82 | $56.14 | 1.9M |
| 2026-04-23 | $55.13 | $55.80 | $54.02 | $55.06 | 2.1M |
| 2026-04-22 | $56.44 | $56.44 | $55.48 | $55.67 | 1.8M |
| 2026-04-21 | $58.02 | $58.40 | $55.25 | $55.35 | 5.2M |
| 2026-04-20 | $58.46 | $58.73 | $57.64 | $58.70 | 2.7M |
| 2026-04-17 | $59.00 | $59.96 | $58.46 | $59.35 | 2.7M |
| 2026-04-16 | $59.37 | $59.60 | $58.02 | $58.16 | 2.2M |
| 2026-04-15 | $60.00 | $60.62 | $58.89 | $59.23 | 2.7M |
| 2026-04-14 | $59.70 | $60.62 | $59.55 | $60.43 | 4.0M |
| 2026-04-13 | $59.51 | $60.16 | $58.60 | $59.38 | 3.6M |
| 2026-04-10 | $59.20 | $60.62 | $59.18 | $60.27 | 4.4M |
| 2026-04-09 | $59.12 | $59.95 | $58.10 | $58.73 | 6.8M |
| 2026-04-08 | $60.22 | $60.71 | $58.24 | $58.90 | 2.9M |
| 2026-04-07 | $57.20 | $57.57 | $55.60 | $57.57 | 5.9M |
| 2026-04-06 | $57.82 | $58.19 | $56.39 | $57.22 | 3.9M |
| 2026-04-02 | $55.81 | $58.80 | $55.31 | $58.04 | 4.1M |
| 2026-04-01 | $58.09 | $59.27 | $57.62 | $58.69 | 7.1M |
| 2026-03-31 | $54.80 | $56.98 | $54.75 | $56.85 | 7.0M |
| 2026-03-30 | $54.74 | $55.38 | $52.93 | $53.50 | 7.3M |
| 2026-03-27 | $51.78 | $54.08 | $51.75 | $53.43 | 6.9M |
| 2026-03-26 | $52.33 | $54.07 | $51.77 | $51.91 | 9.5M |
| 2026-03-25 | $54.75 | $54.75 | $53.48 | $53.92 | 10.1M |
| 2026-03-24 | $51.15 | $52.84 | $50.45 | $52.43 | 6.4M |
| 2026-03-23 | $50.97 | $52.47 | $50.95 | $51.68 | 8.2M |
| 2026-03-20 | $52.22 | $52.50 | $50.10 | $50.96 | 14.6M |
| 2026-03-19 | $51.27 | $52.55 | $50.13 | $52.43 | 9.0M |
| 2026-03-18 | $56.47 | $56.63 | $55.05 | $55.45 | 5.4M |
| 2026-03-17 | $59.50 | $60.06 | $58.22 | $58.65 | 2.0M |
| 2026-03-16 | $57.20 | $59.36 | $57.15 | $58.91 | 4.9M |
| 2026-03-13 | $60.42 | $60.92 | $57.80 | $58.09 | 4.0M |
| 2026-03-12 | $61.32 | $61.60 | $60.05 | $60.64 | 5.9M |
| 2026-03-11 | $61.36 | $61.96 | $60.40 | $61.73 | 8.3M |
| 2026-03-10 | $63.45 | $64.00 | $62.41 | $62.65 | 8.6M |
| 2026-03-09 | $59.68 | $62.35 | $58.48 | $62.27 | 8.7M |
| 2026-03-06 | $60.53 | $62.28 | $60.16 | $61.73 | 6.0M |
| 2026-03-05 | $62.75 | $63.00 | $60.84 | $62.01 | 4.4M |
| 2026-03-04 | $64.36 | $64.58 | $63.08 | $63.85 | 9.5M |
| 2026-03-03 | $65.37 | $65.64 | $61.62 | $63.30 | 10.7M |
| 2026-03-02 | $70.00 | $70.05 | $67.22 | $69.17 | 4.4M |
| 2026-02-27 | $69.06 | $69.67 | $68.66 | $69.21 | 11.8M |
| 2026-02-26 | $67.30 | $69.09 | $67.02 | $68.88 | 17.8M |
| 2026-02-25 | $68.73 | $69.20 | $67.99 | $68.14 | 12.5M |
| 2026-02-24 | $66.14 | $68.60 | $65.66 | $68.15 | 8.5M |
| 2026-02-23 | $66.25 | $68.28 | $66.11 | $67.59 | 9.6M |
| 2026-02-20 | $66.47 | $67.11 | $63.11 | $65.60 | 12.3M |
| 2026-02-19 | $66.00 | $66.71 | $65.36 | $66.56 | 4.3M |
| 2026-02-18 | $64.61 | $66.44 | $64.16 | $66.16 | 6.6M |
| 2026-02-17 | $63.61 | $64.45 | $61.67 | $63.64 | 8.4M |
| 2026-02-13 | $63.02 | $65.55 | $62.53 | $65.32 | 5.3M |
| 2026-02-12 | $64.64 | $65.15 | $61.77 | $61.84 | 8.6M |
| 2026-02-11 | $65.24 | $65.27 | $62.97 | $64.79 | 8.0M |
| 2026-02-10 | $63.07 | $64.19 | $62.70 | $63.74 | 7.5M |
| 2026-02-09 | $62.15 | $63.33 | $61.93 | $63.27 | 13.3M |
| 2026-02-06 | $61.29 | $62.55 | $61.20 | $61.75 | 5.9M |
| 2026-02-05 | $62.00 | $63.93 | $59.95 | $60.13 | 6.2M |
| 2026-02-04 | $66.33 | $66.66 | $61.57 | $65.74 | 10.2M |
| 2026-02-03 | $66.99 | $67.26 | $63.46 | $64.85 | 8.6M |
| 2026-02-02 | $62.02 | $64.16 | $61.77 | $63.37 | 6.9M |
| 2026-01-30 | $64.50 | $66.39 | $61.69 | $62.24 | 7.3M |
| 2026-01-29 | $72.94 | $74.00 | $67.67 | $70.19 | 6.6M |
| 2026-01-28 | $71.58 | $72.07 | $69.91 | $71.86 | 6.8M |
| 2026-01-27 | $70.28 | $70.88 | $67.87 | $70.86 | 4.4M |
| 2026-01-26 | $71.94 | $72.93 | $70.23 | $70.34 | 7.1M |
| 2026-01-23 | $68.34 | $69.99 | $68.15 | $69.96 | 4.4M |
| 2026-01-22 | $68.00 | $69.27 | $67.64 | $67.88 | 3.7M |