Barrick Gold Corporation
ABX.TOTSXBasic Materials● Active
$54.91
$-4.54(-7.64%)
Market Cap$92.0B
P/E Ratio—
52W High$74
52W Low$26.79
Barrick Gold Corporation（ABX.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abx.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$74.00
Jan 29, 2026
-25.8% from here
5-Year Low5Y
$17.88
Nov 3, 2022
+207.1% from low
IPO Priceadj.
$31.25
Jan 12, 1995
+75.7% since IPO
1 Year Ago
$27.79
Jun 9, 2025
+97.6% in 1Y
5 Years Ago
$28.00
Jun 8, 2021
+96.1% in 5Y
10 Years Ago
$24.40
Jun 8, 2016
+125.0% in 10Y
Historical Price Data · ABX.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $57.77 | $57.82 | $54.85 | $54.91 | $54.91 | 5.1M | -4.95% |
| Jun 4, 2026 | $58.74 | $60.38 | $58.74 | $59.45 | $59.45 | 11.3M | +1.21% |
| Jun 3, 2026 | $58.85 | $59.23 | $57.93 | $58.21 | $58.21 | 5.9M | -1.09% |
| Jun 2, 2026 | $58.82 | $59.78 | $58.17 | $59.72 | $59.72 | 4.6M | +1.53% |
| Jun 1, 2026 | $57.50 | $58.85 | $56.28 | $58.55 | $58.55 | 5.2M | +1.83% |
| May 29, 2026 | $57.61 | $59.29 | $57.17 | $58.90 | $58.90 | 12.5M | +2.24% |
| May 28, 2026 | $56.50 | $58.27 | $55.81 | $57.55 | $57.55 | 4.4M | +1.86% |
| May 27, 2026 | $56.94 | $58.06 | $56.94 | $57.08 | $57.08 | 5.9M | +0.25% |
| May 26, 2026 | $57.25 | $58.17 | $57.25 | $58.06 | $58.06 | 5.6M | +1.41% |
| May 25, 2026 | $57.05 | $58.63 | $57.05 | $58.57 | $58.57 | 897K | +2.66% |
| May 22, 2026 | $56.80 | $56.80 | $55.61 | $56.21 | $56.21 | 3.6M | -1.04% |
| May 21, 2026 | $55.32 | $57.63 | $55.23 | $56.88 | $56.88 | 5.3M | +2.82% |
| May 20, 2026 | $54.99 | $56.40 | $54.40 | $56.23 | $56.23 | 4.2M | +2.25% |
| May 19, 2026 | $55.15 | $55.55 | $53.94 | $54.28 | $54.28 | 7.2M | -1.58% |
| May 15, 2026 | $57.11 | $57.50 | $55.11 | $55.82 | $55.82 | 7.5M | -2.26% |
| May 14, 2026 | $61.10 | $61.45 | $59.19 | $59.25 | $59.25 | 4.7M | -3.03% |
| May 13, 2026 | $62.97 | $62.97 | $61.06 | $61.50 | $61.50 | 4.8M | -2.33% |
| May 12, 2026 | $63.42 | $63.93 | $60.80 | $62.82 | $62.82 | 5.6M | -0.95% |
| May 11, 2026 | $60.50 | $65.06 | $60.50 | $64.40 | $64.40 | 7.2M | +6.45% |
| May 8, 2026 | $57.99 | $59.48 | $57.86 | $59.05 | $59.05 | 7.0M | +1.83% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ABX.TO
Jan 1 → Dec 31 · 6 years2026-9.3%$60.53 → $54.91
-9.3%
2025+163.9%$22.66 → $59.79
+163.9%
2024-7.0%$23.97 → $22.29
-7.0%
2023+0.4%$23.85 → $23.94
+0.4%
2022-2.1%$23.70 → $23.21
-2.1%
2021-13.8%$27.90 → $24.05
-13.8%
Best Year2025 · +163.9%
Worst Year2021 · -13.8%
Positive Years2 / 6
Avg Annual Return+22.0%
6Y Total Return+96.8%
6Y CAGR~+11.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3B
Wheaton Precious Metals Corp.
WPM.TO
$161.89+0.00%
Mkt Cap $73.5BWhat If You Invested in ABX.TO?
If you invested $1,000 in ABX.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,250
Total Return+125.0%
CAGR~+8.4% / yr
Profit+$1,250
Based on Jun 8, 2016 · $24.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Barrick Gold Corporation（ABX.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $54.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABX.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABX.TO 历史股价FMP 日线复权 OHLCV