ABX.TO
Barrick Gold Corporation (ABX.TO)
59.9500
C$
-0.2900 (%-0.48)
ABX.TO: Barrick Gold Corporation Arşiv
Barrick Gold Corporation geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 34,7983
KAPANIŞ 34,9111
En Düşük
DÜŞÜK 22,02
En Yüksek
YÜKSEK 63,85
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 22,66 | 23,18 | 22,66 | 23,01 |
| 03.01.2025 | 22,95 | 23,09 | 22,84 | 22,9 |
| 06.01.2025 | 22,79 | 22,83 | 22,22 | 22,23 |
| 07.01.2025 | 22,53 | 22,8 | 22,24 | 22,36 |
| 08.01.2025 | 22,49 | 22,84 | 22,39 | 22,82 |
| 09.01.2025 | 22,82 | 23,13 | 22,79 | 23,13 |
| 10.01.2025 | 23,19 | 23,36 | 22,64 | 22,7 |
| 13.01.2025 | 22,2 | 22,44 | 22,07 | 22,26 |
| 14.01.2025 | 22,14 | 22,38 | 22,02 | 22,36 |
| 15.01.2025 | 22,6 | 22,83 | 22,41 | 22,69 |
| 16.01.2025 | 22,91 | 22,95 | 22,61 | 22,64 |
| 17.01.2025 | 22,75 | 23,18 | 22,5 | 23,14 |
| 20.01.2025 | 22,99 | 23,26 | 22,95 | 23,21 |
| 21.01.2025 | 22,89 | 23,34 | 22,88 | 22,9 |
| 22.01.2025 | 23,12 | 23,17 | 22,63 | 22,66 |
| 23.01.2025 | 22,37 | 22,72 | 22,25 | 22,72 |
| 24.01.2025 | 22,99 | 23,31 | 22,87 | 23,15 |
| 27.01.2025 | 22,8 | 23,1 | 22,6 | 23,09 |
| 28.01.2025 | 23,08 | 23,35 | 22,91 | 22,98 |
| 29.01.2025 | 23 | 23,29 | 22,8 | 23,02 |
| 30.01.2025 | 23,43 | 24,23 | 23,41 | 23,99 |
| 31.01.2025 | 24,35 | 24,47 | 23,71 | 23,76 |
| 03.02.2025 | 23,86 | 24,53 | 23,86 | 24,11 |
| 04.02.2025 | 23,81 | 24,1 | 23,68 | 23,89 |
| 05.02.2025 | 24,14 | 24,63 | 24,12 | 24,55 |
| 06.02.2025 | 24,59 | 24,64 | 24,42 | 24,61 |
| 07.02.2025 | 24,75 | 24,98 | 24,31 | 24,33 |
| 10.02.2025 | 24,97 | 25,31 | 24,8 | 24,93 |
| 11.02.2025 | 24,74 | 24,86 | 24,4 | 24,42 |
| 12.02.2025 | 24,87 | 26,2 | 24,68 | 25,97 |
| 13.02.2025 | 26,04 | 26,33 | 25,75 | 26,19 |
| 14.02.2025 | 26,16 | 26,25 | 25,4 | 25,43 |
| 18.02.2025 | 25,88 | 26,12 | 25,64 | 26,06 |
| 19.02.2025 | 25,99 | 27,13 | 25,76 | 26,72 |
| 20.02.2025 | 26,66 | 27,19 | 26,58 | 26,67 |
| 21.02.2025 | 26,48 | 26,62 | 26,01 | 26,05 |
| 24.02.2025 | 26,26 | 26,29 | 25,77 | 26,04 |
| 25.02.2025 | 25,9 | 25,96 | 25,34 | 25,87 |
| 26.02.2025 | 25,75 | 26,56 | 25,7 | 26,47 |
| 27.02.2025 | 26,16 | 26,22 | 25,65 | 25,67 |
| 28.02.2025 | 25,1 | 25,68 | 24,96 | 25,66 |
| 03.03.2025 | 26,01 | 26,18 | 25,6 | 25,65 |
| 04.03.2025 | 25,88 | 26,06 | 25,32 | 25,68 |
| 05.03.2025 | 25,92 | 26,56 | 25,68 | 26,48 |
| 06.03.2025 | 26,27 | 26,78 | 26,12 | 26,39 |
| 07.03.2025 | 26,33 | 27,02 | 26,27 | 26,74 |
| 10.03.2025 | 26,55 | 26,91 | 26,13 | 26,26 |
| 11.03.2025 | 26,49 | 27 | 26,39 | 26,62 |
| 12.03.2025 | 26,52 | 26,6 | 26,14 | 26,4 |
| 13.03.2025 | 26,57 | 27,45 | 26,48 | 27,06 |
| 14.03.2025 | 27,4 | 27,45 | 26,97 | 27 |
| 17.03.2025 | 27,1 | 27,49 | 27,05 | 27,44 |
| 18.03.2025 | 28,01 | 28,16 | 27,63 | 27,65 |
| 19.03.2025 | 27,74 | 27,87 | 27,48 | 27,81 |
| 20.03.2025 | 27,71 | 27,87 | 27,5 | 27,59 |
| 21.03.2025 | 27,36 | 27,41 | 26,87 | 27,05 |
| 24.03.2025 | 27,09 | 27,28 | 27,03 | 27,08 |
| 25.03.2025 | 27,31 | 27,78 | 27,26 | 27,64 |
| 26.03.2025 | 27,7 | 27,85 | 27,38 | 27,59 |
| 27.03.2025 | 27,82 | 28,06 | 27,71 | 28,01 |
| 28.03.2025 | 28,19 | 28,44 | 27,33 | 27,38 |
| 31.03.2025 | 27,69 | 28,03 | 27,03 | 27,94 |
| 01.04.2025 | 28,02 | 28,26 | 27,81 | 28,14 |
| 02.04.2025 | 28,25 | 28,26 | 27,46 | 27,78 |
| 03.04.2025 | 25,87 | 27,77 | 25,76 | 27,3 |
| 04.04.2025 | 26,75 | 26,88 | 25,05 | 25,11 |
| 07.04.2025 | 24,3 | 26,3 | 24,28 | 25,12 |
| 08.04.2025 | 25,93 | 26,02 | 24,74 | 24,98 |
| 09.04.2025 | 25,69 | 26,68 | 25,5 | 26,53 |
| 10.04.2025 | 26,6 | 27,27 | 26,41 | 26,89 |
| 11.04.2025 | 27,76 | 28,94 | 27,75 | 28,62 |
| 14.04.2025 | 28,22 | 28,77 | 27,55 | 28,34 |
| 15.04.2025 | 28,65 | 28,73 | 28,19 | 28,41 |
| 16.04.2025 | 29,19 | 29,39 | 28,36 | 28,64 |
| 17.04.2025 | 28,37 | 28,44 | 27,77 | 27,96 |
| 21.04.2025 | 28,79 | 28,9 | 27,99 | 28,32 |
| 22.04.2025 | 28,84 | 28,84 | 27,49 | 27,62 |
| 23.04.2025 | 26,44 | 26,65 | 26,01 | 26,47 |
| 24.04.2025 | 26,73 | 26,94 | 26,33 | 26,9 |
| 25.04.2025 | 26,22 | 26,54 | 26,12 | 26,41 |
| 28.04.2025 | 26,19 | 26,7 | 26,19 | 26,66 |
| 29.04.2025 | 26,41 | 26,64 | 26,12 | 26,14 |
| 30.04.2025 | 25,95 | 26,29 | 25,95 | 26,29 |
| 01.05.2025 | 25,64 | 25,71 | 25,34 | 25,44 |
| 02.05.2025 | 25,72 | 25,74 | 25,01 | 25,42 |
| 05.05.2025 | 26 | 26,04 | 25,49 | 25,76 |
| 06.05.2025 | 26,25 | 26,54 | 26,03 | 26,53 |
| 07.05.2025 | 25,84 | 26,99 | 25,74 | 26,85 |
| 08.05.2025 | 26,72 | 26,93 | 26,26 | 26,28 |
| 09.05.2025 | 26,54 | 27,1 | 26,3 | 27,09 |
| 12.05.2025 | 26,06 | 26,23 | 25,33 | 25,46 |
| 13.05.2025 | 25,61 | 25,65 | 25,13 | 25,28 |
| 14.05.2025 | 24,75 | 24,84 | 24,42 | 24,63 |
| 15.05.2025 | 24,9 | 25,09 | 24,71 | 25,05 |
| 16.05.2025 | 24,32 | 25,02 | 24,29 | 24,94 |
| 20.05.2025 | 25,41 | 26,02 | 25,33 | 26 |
| 21.05.2025 | 26,05 | 26,25 | 25,98 | 26,12 |
| 22.05.2025 | 26,04 | 26,12 | 25,57 | 25,89 |
| 23.05.2025 | 26,27 | 26,41 | 25,97 | 26,18 |
| 26.05.2025 | 25,91 | 26,17 | 25,91 | 26,09 |
| 27.05.2025 | 25,56 | 26,22 | 25,56 | 26,16 |
| 28.05.2025 | 26,26 | 26,41 | 26,01 | 26,32 |
| 29.05.2025 | 26,34 | 26,4 | 26,06 | 26,22 |
| 30.05.2025 | 26,03 | 26,35 | 25,94 | 26,32 |
| 02.06.2025 | 26,73 | 27,89 | 26,6 | 27,84 |
| 03.06.2025 | 27,53 | 27,68 | 27,3 | 27,57 |
| 04.06.2025 | 27,57 | 27,77 | 27,47 | 27,57 |
| 05.06.2025 | 27,85 | 28,28 | 27,23 | 27,35 |
| 06.06.2025 | 27,37 | 27,43 | 26,79 | 27,15 |
| 09.06.2025 | 27,2 | 27,86 | 27,15 | 27,79 |
| 10.06.2025 | 27,88 | 28 | 27,29 | 27,41 |
| 11.06.2025 | 27,44 | 27,69 | 27,35 | 27,67 |
| 12.06.2025 | 27,89 | 28,64 | 27,73 | 28,48 |
| 13.06.2025 | 28,79 | 29,44 | 28,6 | 29,32 |
| 16.06.2025 | 28,96 | 29,39 | 28,9 | 29,1 |
| 17.06.2025 | 29,17 | 29,29 | 28,65 | 29,14 |
| 18.06.2025 | 29,1 | 29,15 | 28,77 | 28,91 |
| 19.06.2025 | 28,9 | 28,94 | 28,63 | 28,77 |
| 20.06.2025 | 28,6 | 29,39 | 28,5 | 28,79 |
| 23.06.2025 | 28,83 | 29,5 | 28,83 | 29,08 |
| 24.06.2025 | 28,12 | 28,63 | 28,03 | 28,35 |
| 25.06.2025 | 28,27 | 28,99 | 28,26 | 28,63 |
| 26.06.2025 | 28,71 | 28,94 | 28,62 | 28,89 |
| 27.06.2025 | 28,16 | 28,51 | 27,92 | 28,03 |
| 30.06.2025 | 27,98 | 28,36 | 27,89 | 28,35 |
| 02.07.2025 | 28,7 | 28,96 | 28,48 | 28,83 |
| 03.07.2025 | 28,62 | 29,21 | 28,58 | 29,14 |
| 04.07.2025 | 29,08 | 29,3 | 29,03 | 29,18 |
| 07.07.2025 | 28,92 | 29,6 | 28,61 | 29,52 |
| 08.07.2025 | 29,47 | 29,52 | 28,13 | 28,35 |
| 09.07.2025 | 28,19 | 28,71 | 28,17 | 28,59 |
| 10.07.2025 | 28,68 | 28,8 | 28,47 | 28,77 |
| 11.07.2025 | 29,13 | 29,23 | 28,83 | 29,04 |
| 14.07.2025 | 29,07 | 29,37 | 29,03 | 29,09 |
| 15.07.2025 | 29,11 | 29,29 | 28,51 | 28,83 |
| 16.07.2025 | 28,92 | 29,4 | 28,84 | 29,03 |
| 17.07.2025 | 28,64 | 28,73 | 28,22 | 28,59 |
| 18.07.2025 | 28,67 | 28,85 | 28,38 | 28,43 |
| 21.07.2025 | 28,85 | 29,49 | 28,8 | 29,19 |
| 22.07.2025 | 29,5 | 29,77 | 29,34 | 29,58 |
| 23.07.2025 | 29,56 | 29,88 | 29,34 | 29,4 |
| 24.07.2025 | 29,05 | 29,66 | 28,79 | 29,38 |
| 25.07.2025 | 29,41 | 29,98 | 29,32 | 29,84 |
| 28.07.2025 | 29,61 | 29,67 | 28,95 | 29,39 |
| 29.07.2025 | 29,39 | 29,75 | 29,28 | 29,62 |
| 30.07.2025 | 29,47 | 29,79 | 29,02 | 29,19 |
| 31.07.2025 | 29,34 | 29,55 | 28,99 | 29,25 |
| 01.08.2025 | 29,6 | 29,7 | 29,16 | 29,47 |
| 05.08.2025 | 30,1 | 31,1 | 30,1 | 31,06 |
| 06.08.2025 | 31,11 | 31,55 | 30,99 | 31,27 |
| 07.08.2025 | 31,47 | 32,21 | 31,47 | 31,77 |
| 08.08.2025 | 32,15 | 32,37 | 31,85 | 32,22 |
| 11.08.2025 | 30,9 | 31,57 | 30,53 | 31,46 |
| 12.08.2025 | 31,93 | 32,49 | 31,62 | 32,39 |
| 13.08.2025 | 32,5 | 33,23 | 32,45 | 32,84 |
| 14.08.2025 | 32,84 | 33,01 | 32,48 | 32,67 |
| 15.08.2025 | 32,65 | 33,33 | 32,34 | 33,31 |
| 18.08.2025 | 33,33 | 33,74 | 33,2 | 33,5 |
| 19.08.2025 | 33,61 | 33,88 | 33,18 | 33,26 |
| 20.08.2025 | 33,6 | 34,77 | 33,6 | 34,48 |
| 21.08.2025 | 34,66 | 35,64 | 34,56 | 35,51 |
| 22.08.2025 | 35,26 | 36,48 | 35,26 | 36,25 |
| 25.08.2025 | 36,15 | 36,77 | 36,1 | 36,45 |
| 26.08.2025 | 36,45 | 37,07 | 36,26 | 37,04 |
| 27.08.2025 | 36,91 | 36,99 | 36,32 | 36,45 |
| 28.08.2025 | 36,25 | 36,45 | 35,97 | 36,19 |
| 29.08.2025 | 36,06 | 36,86 | 36,06 | 36,63 |
| 02.09.2025 | 37,26 | 37,48 | 36,67 | 37,18 |
| 03.09.2025 | 37,56 | 37,64 | 37,18 | 37,43 |
| 04.09.2025 | 37,27 | 37,77 | 37,09 | 37,66 |
| 05.09.2025 | 38,2 | 39,39 | 37,89 | 39,37 |
| 08.09.2025 | 39,78 | 40,24 | 39,3 | 40,07 |
| 09.09.2025 | 40,5 | 40,53 | 39,91 | 40,43 |
| 10.09.2025 | 40,66 | 41,24 | 40,55 | 40,92 |
| 11.09.2025 | 40,45 | 40,72 | 40,1 | 40,69 |
| 12.09.2025 | 40,82 | 40,96 | 39,92 | 40,22 |
| 15.09.2025 | 40,09 | 40,26 | 39,63 | 40 |
| 16.09.2025 | 39,88 | 40,06 | 39,37 | 39,71 |
| 17.09.2025 | 39,16 | 41,06 | 39,05 | 40,63 |
| 18.09.2025 | 40,35 | 41,54 | 40,17 | 41,52 |
| 19.09.2025 | 42,29 | 45,74 | 41,89 | 45,55 |
| 22.09.2025 | 47,02 | 49,33 | 46,93 | 48,94 |
| 23.09.2025 | 49,05 | 49,92 | 47,55 | 47,8 |
| 24.09.2025 | 47,88 | 48,08 | 46,08 | 46,7 |
| 25.09.2025 | 46,98 | 48,47 | 46,68 | 47,81 |
| 26.09.2025 | 47,95 | 48,08 | 47,14 | 48,06 |
| 29.09.2025 | 48,85 | 49,62 | 45,8 | 46,12 |
| 30.09.2025 | 45,54 | 46,64 | 45,38 | 45,71 |
| 01.10.2025 | 46,15 | 47,61 | 46,05 | 47 |
| 02.10.2025 | 47,42 | 47,54 | 45,53 | 47,39 |
| 03.10.2025 | 47,44 | 47,59 | 46,99 | 47,37 |
| 06.10.2025 | 48,2 | 49,18 | 47,44 | 47,5 |
| 07.10.2025 | 47,5 | 47,53 | 45,78 | 46,36 |
| 08.10.2025 | 47,17 | 47,57 | 46,76 | 47,32 |
| 09.10.2025 | 47,5 | 47,51 | 45,75 | 46,33 |
| 10.10.2025 | 46,49 | 46,49 | 45,51 | 45,86 |
| 14.10.2025 | 46,56 | 47,44 | 46,37 | 46,8 |
| 15.10.2025 | 47,36 | 48,78 | 47,33 | 48,7 |
| 16.10.2025 | 49,21 | 51,09 | 49,02 | 50,08 |
| 17.10.2025 | 49,07 | 49,28 | 45,92 | 46,73 |
| 20.10.2025 | 48,07 | 48,88 | 47,32 | 48,76 |
| 21.10.2025 | 45,53 | 45,64 | 43,88 | 44,16 |
| 22.10.2025 | 42,84 | 44,39 | 42,62 | 44,09 |
| 23.10.2025 | 45,46 | 45,47 | 44,53 | 44,67 |
| 24.10.2025 | 44,03 | 46,79 | 43,75 | 45,49 |
| 27.10.2025 | 44,2 | 44,79 | 43,4 | 44,54 |
| 28.10.2025 | 43,39 | 44,59 | 43,33 | 44,39 |
| 29.10.2025 | 45,08 | 45,13 | 44,27 | 44,7 |
| 30.10.2025 | 44,86 | 46,3 | 44,63 | 46,27 |
| 31.10.2025 | 46,35 | 46,49 | 45,34 | 46,04 |
| 03.11.2025 | 46 | 46,76 | 45,65 | 46,45 |
| 04.11.2025 | 45,17 | 45,52 | 44,57 | 44,62 |
| 05.11.2025 | 45,42 | 46,28 | 45,36 | 46,25 |
| 06.11.2025 | 46,41 | 47,08 | 45,76 | 45,93 |
| 07.11.2025 | 45,78 | 46,47 | 45,28 | 46,44 |
| 10.11.2025 | 48,62 | 49,98 | 47,82 | 48,89 |
| 11.11.2025 | 49,34 | 50,42 | 48,66 | 50,18 |
| 12.11.2025 | 50,31 | 52,62 | 50,02 | 52,32 |
| 13.11.2025 | 52,19 | 52,67 | 50,64 | 51,11 |
| 14.11.2025 | 49,35 | 52,9 | 49,09 | 52 |
| 17.11.2025 | 51,69 | 53,54 | 51,59 | 51,98 |
| 18.11.2025 | 53,15 | 53,57 | 52,1 | 52,76 |
| 19.11.2025 | 53,9 | 54,33 | 52,86 | 53,08 |
| 20.11.2025 | 52,95 | 53,57 | 50,59 | 50,8 |
| 21.11.2025 | 50,94 | 51,99 | 50,38 | 51,53 |
| 24.11.2025 | 53,25 | 55,93 | 52,8 | 55,93 |
| 25.11.2025 | 55,68 | 56,34 | 54,79 | 55,18 |
| 26.11.2025 | 55,53 | 57,68 | 55,49 | 57,56 |
| 27.11.2025 | 57,25 | 57,67 | 56,99 | 57,5 |
| 28.11.2025 | 57,47 | 58,58 | 56,95 | 58,43 |
| 01.12.2025 | 58,97 | 60,14 | 58,35 | 59,27 |
| 02.12.2025 | 58,42 | 59,45 | 56,22 | 57,42 |
| 03.12.2025 | 57,68 | 58,24 | 56,48 | 56,51 |
| 04.12.2025 | 56,09 | 57,32 | 56,01 | 57,11 |
| 05.12.2025 | 57,71 | 58,32 | 56,53 | 56,79 |
| 08.12.2025 | 56,64 | 56,92 | 55,46 | 55,49 |
| 09.12.2025 | 55,5 | 56,72 | 55,45 | 56,67 |
| 10.12.2025 | 56,46 | 57,94 | 55,88 | 57,76 |
| 11.12.2025 | 57,17 | 60,5 | 56,63 | 59,45 |
| 12.12.2025 | 60,5 | 60,5 | 58 | 59,26 |
| 15.12.2025 | 60,09 | 60,9 | 59,24 | 59,63 |
| 16.12.2025 | 59,41 | 60,37 | 58,56 | 59,04 |
| 17.12.2025 | 59,94 | 60,58 | 59,02 | 60 |
| 18.12.2025 | 59,7 | 61,07 | 59,39 | 60,51 |
| 19.12.2025 | 60,55 | 62,57 | 60,41 | 61,62 |
| 22.12.2025 | 62,86 | 63,85 | 61,88 | 62,71 |
| 23.12.2025 | 62,83 | 63,32 | 61,92 | 62,58 |
| 24.12.2025 | 62,34 | 62,49 | 61,57 | 62,06 |
| 29.12.2025 | 60,1 | 61,4 | 59,36 | 60,3 |
| 30.12.2025 | 61,33 | 61,37 | 60,36 | 60,59 |
| 31.12.2025 | 60,1 | 60,57 | 59,6 | 59,79 |