Barrick Gold Corp (ABX.TO) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 70 out of 100 (momentum 47 · quality 82 · valuation 63), as of 2026-11-01.
Signal: Mixed moving-average stack — Trades -12.8% vs the 50-day and -11.3% vs the 200-day average, 29.1% below the 52-week high and +18.3% off the 52-week low; a golden cross printed 22 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Barrick Gold Corp trades 12.8% below its 50-day and 11.3% below its 200-day moving average. (as of 2026-10-30)

Barrick explores for, develops and produces gold, alongside copper, silver and energy materials, then sells the output from its mineral properties. The company was named Barrick Gold Corporation before it became Barrick Mining Corporation in 2025, having been founded in 1983.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ABX.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	52.65	53.67	52.46	53.10	+2.83%	2,645,355
2026-10-30	52.09	52.19	50.63	51.64	-4.56%	4,966,600
2026-10-29	54.58	54.96	53.79	54.11	-2.56%	4,395,100
2026-10-28	54.77	55.62	54.60	55.53	+0.80%	5,752,900
2026-10-27	53.83	55.17	53.57	55.09	+2.78%	3,953,100
2026-10-26	53.72	54.00	52.60	53.60	+0.45%	1,777,200
2026-10-23	53.59	53.91	52.30	53.36	-1.33%	2,746,500
2026-10-22	55.43	55.47	53.56	54.08	-5.49%	3,184,500
2026-10-21	57.39	57.47	56.56	57.22	+0.56%	3,166,400
2026-10-20	56.08	57.90	55.75	56.90	-0.39%	2,850,100
2026-10-19	57.06	57.70	56.71	57.12	-1.07%	2,244,700
2026-10-16	57.10	58.43	56.86	57.74	+0.31%	2,667,000
2026-10-15	56.03	57.65	55.72	57.56	+3.99%	2,637,600
2026-10-14	56.51	56.73	54.68	55.35	-4.04%	5,207,700
2026-10-13	58.50	58.61	57.02	57.68	-1.45%	3,086,100
2026-10-09	58.13	58.89	57.89	58.53	+2.94%	3,491,700
2026-10-08	55.65	56.86	55.57	56.86	+1.83%	4,385,200
2026-10-07	56.39	56.57	55.74	55.84	-3.64%	2,058,000
2026-10-06	57.19	58.34	56.62	57.95	+1.56%	4,220,900
2026-10-05	57.25	57.42	56.18	57.06	-0.61%	2,744,600
2026-10-02	57.91	57.93	56.64	57.41	+0.75%	3,193,800
2026-10-01	57.82	57.88	56.90	56.98	-1.54%	4,261,100
2026-09-30	58.89	58.90	57.82	57.87	-1.03%	3,175,200
2026-09-29	58.30	58.83	57.76	58.47	+0.50%	3,042,500
2026-09-28	58.00	59.09	57.55	58.18	-4.15%	3,379,600
2026-09-25	60.00	60.80	59.54	60.70	+1.49%	2,739,200
2026-09-24	59.39	59.82	58.59	59.81	-0.07%	3,208,400
2026-09-23	60.28	60.60	59.38	59.85	-3.17%	3,730,600
2026-09-22	59.97	62.12	59.96	61.81	+3.10%	3,291,600
2026-09-21	60.62	60.81	59.42	59.95	-0.48%	4,764,600
2026-09-18	61.38	61.38	60.12	60.24	-1.50%	11,728,000
2026-09-17	61.08	61.52	60.46	61.16	+2.84%	2,840,600
2026-09-16	60.52	60.57	58.73	59.47	+0.24%	1,957,500
2026-09-15	59.08	59.48	58.58	59.33	+0.64%	2,731,394
2026-09-14	58.87	59.54	58.29	58.95	-2.59%	4,374,826
2026-09-11	61.40	61.70	60.10	60.52	+0.63%	2,257,700
2026-09-10	59.59	60.74	59.50	60.14	-2.31%	4,361,800
2026-09-09	61.65	62.51	60.95	61.56	+1.18%	5,084,900
2026-09-08	61.32	61.85	60.76	60.84	-1.74%	3,076,900
2026-09-04	62.07	62.79	61.61	61.92	-1.76%	3,598,200
2026-09-03	62.63	63.15	61.85	63.03	+3.14%	5,370,700
2026-09-02	61.32	62.34	59.46	61.11	+2.04%	5,204,683
2026-09-01	60.31	61.80	59.80	59.89	-3.65%	3,691,118
2026-08-31	63.26	63.30	61.46	62.16	-2.17%	6,900,858
2026-08-28	65.74	65.99	63.06	63.54	-3.13%	4,739,428
2026-08-27	65.17	65.97	64.57	65.59	+0.64%	2,409,246
2026-08-26	66.88	67.32	65.17	65.17	-3.57%	3,027,485
2026-08-25	65.78	68.00	65.78	67.58	+1.43%	3,208,233
2026-08-24	66.41	67.09	65.65	66.63	+1.63%	7,211,999
2026-08-21	65.09	65.80	64.56	65.56	+2.69%	3,672,205
2026-08-20	61.76	64.18	61.60	63.84	+2.37%	5,510,979
2026-08-19	61.13	62.97	60.80	62.36	+6.69%	3,603,453
2026-08-18	58.07	59.00	57.66	58.45	-0.88%	2,806,043
2026-08-17	58.10	59.56	57.56	58.97	+2.02%	3,778,945
2026-08-14	57.46	58.17	57.15	57.80	+1.26%	2,347,968
2026-08-13	56.87	57.29	56.19	57.08	-0.68%	4,949,473
2026-08-12	57.26	58.07	56.57	57.47	+2.97%	3,151,939
2026-08-11	57.30	57.39	55.71	55.81	-2.14%	4,413,802
2026-08-10	57.19	57.95	55.03	57.03	-6.45%	8,953,750
2026-08-07	60.44	61.55	60.34	60.96	+4.96%	8,304,043
2026-08-06	57.26	58.52	56.88	58.08	+0.78%	4,394,055
2026-08-05	55.98	57.75	55.98	57.63	+7.24%	5,031,945
2026-08-04	53.22	54.25	53.22	53.74	+4.45%	9,035,127
2026-07-31	51.93	52.22	50.86	51.45	-2.46%	3,686,045
2026-07-30	52.06	52.89	51.28	52.75	+3.21%	5,134,484
2026-07-29	51.51	52.31	49.99	51.11	-1.43%	6,331,168
2026-07-28	52.08	52.09	50.97	51.85	-1.74%	2,416,653
2026-07-27	53.00	53.31	51.68	52.77	+0.82%	3,532,410
2026-07-24	52.55	53.11	52.08	52.34	+0.06%	1,888,338
2026-07-23	51.52	52.44	51.29	52.31	-0.89%	3,205,483
2026-07-22	52.06	53.40	51.98	52.78	+2.78%	2,556,187
2026-07-21	50.03	51.39	49.77	51.35	+4.65%	3,158,677
2026-07-20	49.62	49.62	48.74	49.07	+0.31%	3,657,053
2026-07-17	48.00	49.34	47.70	48.92	-0.04%	2,261,694
2026-07-16	49.53	49.61	48.40	48.94	-2.97%	5,580,418
2026-07-15	51.34	51.75	49.56	50.44	-1.60%	4,290,382
2026-07-14	52.21	52.70	51.07	51.26	+0.89%	3,211,063
2026-07-13	51.07	51.47	50.37	50.81	-2.10%	3,718,110
2026-07-10	51.64	52.25	51.36	51.90	-0.61%	1,917,174
2026-07-09	51.49	52.24	51.09	52.22	+3.34%	2,695,451
2026-07-08	51.21	51.51	49.47	50.53	-3.44%	4,471,358
2026-07-07	53.68	53.95	51.99	52.33	-3.47%	3,260,449
2026-07-06	54.97	55.18	53.48	54.21	-2.43%	3,188,381
2026-07-03	55.19	55.56	54.95	55.56	+2.41%	1,230,039
2026-07-02	53.49	54.26	53.20	54.25	+4.03%	2,823,762
2026-06-30	52.37	52.62	50.88	52.15	-0.61%	5,457,448
2026-06-29	52.28	52.60	51.15	52.47	-0.81%	4,989,288
2026-06-26	52.72	53.59	52.51	52.90	+1.56%	4,949,465
2026-06-25	52.96	53.05	51.79	52.09	+0.44%	2,865,523
2026-06-24	52.10	52.95	51.14	51.86	-4.33%	5,691,023
2026-06-23	54.91	55.48	53.93	54.21	-4.63%	5,340,554
2026-06-22	56.45	57.16	56.18	56.84	+1.16%	4,700,346
2026-06-19	56.05	56.90	55.71	56.19	-1.56%	7,265,461
2026-06-18	58.26	59.59	56.18	57.08	-2.31%	3,895,280
2026-06-17	59.71	61.38	58.27	58.43	-2.58%	6,710,218
2026-06-16	59.35	60.44	58.99	59.98	+2.32%	7,907,664
2026-06-15	59.00	59.85	58.27	58.62	+4.21%	6,757,255
2026-06-12	55.24	56.51	54.59	56.25	+3.12%	4,039,462
2026-06-11	52.50	54.78	51.90	54.55	+5.27%	4,811,986
2026-06-10	52.95	54.00	51.73	51.82	-4.97%	8,119,326
2026-06-09	55.54	56.24	52.71	54.53	-0.96%	5,067,325
2026-06-08	55.05	55.69	55.00	55.06	+0.27%	4,297,443
2026-06-05	57.77	57.82	54.85	54.91	-7.64%	5,052,830
2026-06-04	58.74	60.38	58.74	59.45	+2.13%	11,311,050
2026-06-03	58.85	59.23	57.93	58.21	-2.53%	5,937,860
2026-06-02	58.82	59.78	58.17	59.72	+2.00%	4,616,267
2026-06-01	57.50	58.85	56.28	58.55	-0.59%	5,239,744
2026-05-29	57.61	59.29	57.17	58.90	+2.35%	12,528,910
2026-05-28	56.50	58.27	55.81	57.55	+0.82%	4,367,948
2026-05-27	56.94	58.06	56.94	57.08	-1.69%	5,908,057
2026-05-26	57.25	58.17	57.25	58.06	-0.87%	5,615,219
2026-05-25	57.05	58.63	57.05	58.57	+4.20%	896,757
2026-05-22	56.80	56.80	55.61	56.21	-1.18%	3,571,260
2026-05-21	55.32	57.63	55.23	56.88	+1.16%	5,312,937
2026-05-20	54.99	56.40	54.40	56.23	+3.59%	4,162,273
2026-05-19	55.15	55.55	53.94	54.28	-2.76%	7,235,565
2026-05-15	57.11	57.50	55.11	55.82	-5.79%	7,471,464
2026-05-14	61.10	61.45	59.19	59.25	-3.66%	4,733,078
2026-05-13	62.97	62.97	61.06	61.50	-2.10%	4,784,539
2026-05-12	63.42	63.93	60.80	62.82	-2.45%	5,585,381
2026-05-11	60.50	65.06	60.50	64.40	+9.06%	7,157,539
2026-05-08	57.99	59.48	57.86	59.05	+3.23%	7,007,407
2026-05-07	58.00	58.80	56.68	57.20	+0.79%	6,438,414
2026-05-06	54.85	56.78	54.77	56.75	+7.56%	6,104,074
2026-05-05	53.11	53.42	52.48	52.76	+1.13%	2,869,919
2026-05-04	52.41	53.02	52.00	52.17	-1.10%	8,010,318
2026-05-01	53.00	53.61	52.57	52.75	-1.16%	2,703,757
2026-04-30	53.83	54.02	52.75	53.37	+1.50%	4,433,036
2026-04-29	53.00	53.22	52.16	52.58	-1.83%	2,720,481
2026-04-28	54.39	54.56	52.89	53.56	-3.44%	2,337,452
2026-04-27	55.39	55.58	54.75	55.47	-1.19%	3,315,849
2026-04-24	55.53	56.54	54.82	56.14	+1.96%	1,871,809
2026-04-23	55.13	55.80	54.02	55.06	-1.10%	2,089,906
2026-04-22	56.44	56.44	55.48	55.67	+0.58%	1,816,491
2026-04-21	58.02	58.40	55.24	55.35	-5.71%	5,151,367
2026-04-20	58.46	58.73	57.64	58.70	-1.10%	2,668,341
2026-04-17	59.00	59.96	58.46	59.35	+2.05%	2,675,724
2026-04-16	59.37	59.60	58.02	58.16	-1.81%	2,216,865
2026-04-15	60.00	60.62	58.89	59.23	-1.99%	2,683,169
2026-04-14	59.70	60.62	59.55	60.43	+1.77%	3,972,706
2026-04-13	59.51	60.16	58.60	59.38	-1.48%	3,649,199
2026-04-10	59.20	60.62	59.18	60.27	+2.62%	4,395,773
2026-04-09	59.12	59.95	58.10	58.73	-0.29%	6,808,663
2026-04-08	60.22	60.71	58.24	58.90	+2.31%	2,891,254
2026-04-07	57.20	57.57	55.60	57.57	+0.61%	5,892,155
2026-04-06	57.82	58.19	56.39	57.22	-1.41%	3,912,202
2026-04-02	55.81	58.80	55.31	58.04	-1.11%	4,124,873
2026-04-01	58.09	59.27	57.62	58.69	+3.24%	7,097,437
2026-03-31	54.80	56.98	54.75	56.85	+6.26%	7,045,936
2026-03-30	54.74	55.38	52.93	53.50	+0.13%	7,260,874
2026-03-27	51.78	54.08	51.75	53.43	+2.93%	6,904,403
2026-03-26	52.33	54.07	51.77	51.91	-3.73%	9,478,890
2026-03-25	54.75	54.75	53.48	53.92	+2.84%	10,066,170
2026-03-24	51.15	52.84	50.45	52.43	+1.45%	6,422,729
2026-03-23	50.97	52.47	50.95	51.68	+1.41%	8,155,198
2026-03-20	52.22	52.50	50.10	50.96	-2.80%	14,629,080
2026-03-19	51.27	52.55	50.13	52.43	-5.45%	9,030,922
2026-03-18	56.47	56.63	55.05	55.45	-5.46%	5,414,283
2026-03-17	59.50	60.06	58.22	58.65	-0.44%	1,981,346
2026-03-16	57.20	59.36	57.15	58.91	+1.41%	4,889,528
2026-03-13	60.42	60.92	57.80	58.09	-4.21%	4,005,142
2026-03-12	61.32	61.60	60.05	60.64	-1.77%	5,902,581
2026-03-11	61.36	61.96	60.40	61.73	-1.47%	8,323,606
2026-03-10	63.45	64.00	62.41	62.65	+0.61%	8,600,106
2026-03-09	59.68	62.35	58.48	62.27	+0.87%	8,656,659
2026-03-06	60.53	62.28	60.16	61.73	-0.45%	5,985,727
2026-03-05	62.75	63.00	60.84	62.01	-2.88%	4,360,978
2026-03-04	64.36	64.58	63.08	63.85	+0.87%	9,500,041
2026-03-03	65.37	65.64	61.62	63.30	-8.49%	10,673,070
2026-03-02	70.00	70.05	67.22	69.17	-0.06%	4,408,542
2026-02-27	69.06	69.67	68.66	69.21	+0.48%	11,832,360
2026-02-26	67.30	69.08	67.02	68.88	+1.09%	17,777,961
2026-02-25	68.73	69.20	67.99	68.14	-0.01%	12,500,000
2026-02-24	66.14	68.60	65.66	68.15	+0.83%	8,495,728
2026-02-23	66.25	68.28	66.11	67.59	+3.03%	9,622,460
2026-02-20	66.47	67.11	63.11	65.60	-1.44%	12,309,880
2026-02-19	66.00	66.71	65.36	66.56	+0.60%	4,332,206
2026-02-18	64.61	66.44	64.16	66.16	+3.96%	6,613,841
2026-02-17	63.61	64.45	61.67	63.64	-2.57%	8,402,634
2026-02-13	63.02	65.55	62.53	65.32	+5.63%	5,275,504
2026-02-12	64.64	65.15	61.77	61.84	-4.55%	8,593,058
2026-02-11	65.24	65.27	62.97	64.79	+1.65%	7,958,103
2026-02-10	63.07	64.19	62.70	63.74	+0.74%	7,467,023
2026-02-09	62.15	63.33	61.93	63.27	+2.46%	13,276,120
2026-02-06	61.29	62.55	61.20	61.75	+2.69%	5,894,859
2026-02-05	62.00	63.93	59.95	60.13	-8.53%	6,215,393
2026-02-04	66.33	66.66	61.57	65.74	+1.37%	10,218,910
2026-02-03	66.99	67.26	63.46	64.85	+2.34%	8,585,060
2026-02-02	62.02	64.16	61.77	63.37	+1.82%	6,910,696
2026-01-30	64.50	66.39	61.69	62.24	-11.33%	7,265,900
2026-01-29	72.94	74.00	67.67	70.19	-2.32%	6,576,926
2026-01-28	71.58	72.07	69.91	71.86	+1.41%	6,846,069
2026-01-27	70.28	70.88	67.87	70.86	+0.74%	4,388,905
2026-01-26	71.94	72.93	70.23	70.34	+0.54%	7,132,191
2026-01-23	68.34	69.99	68.15	69.96	+3.06%	4,433,112
2026-01-22	68.00	69.27	67.64	67.88	+0.06%	3,718,864
2026-01-21	70.00	70.05	67.72	67.84	-1.85%	5,110,215
2026-01-20	69.84	69.85	68.18	69.12	+0.17%	4,957,532
2026-01-19	68.80	69.40	68.03	69.00	+1.78%	1,239,892
2026-01-16	68.41	68.99	66.80	67.79	-1.74%	4,635,676
2026-01-15	68.73	69.52	68.18	68.99	-0.50%	3,578,664
2026-01-14	70.00	70.08	68.52	69.34	+0.49%	4,111,225
2026-01-13	68.60	69.82	68.08	69.00	+1.26%	3,883,646
2026-01-12	68.36	69.10	67.94	68.14	+2.44%	5,164,479
2026-01-09	65.93	67.41	65.28	66.52	+1.11%	4,297,019
2026-01-08	64.13	65.90	63.78	65.79	+0.44%	5,198,667
2026-01-07	64.50	65.78	62.77	65.50	-0.65%	4,675,883
2026-01-06	63.25	65.95	63.25	65.93	+4.65%	4,559,471
2026-01-05	62.13	63.77	61.89	63.00	+4.10%	4,059,065
2026-01-02	60.53	60.55	58.56	60.52	+1.22%	3,770,072
2025-12-31	60.10	60.57	59.60	59.79	-1.32%	2,677,985
2025-12-30	61.33	61.37	60.36	60.59	+0.48%	2,443,242
2025-12-29	60.10	61.40	59.36	60.30	-2.84%	3,380,481
2025-12-24	62.34	62.49	61.57	62.06	-0.83%	1,993,260
2025-12-23	62.83	63.32	61.92	62.58	-0.21%	6,285,707
2025-12-22	62.86	63.85	61.88	62.71	+1.77%	7,161,659
2025-12-19	60.55	62.56	60.41	61.62	+1.83%	12,797,040
2025-12-18	59.70	61.07	59.39	60.51	+0.85%	4,278,502
2025-12-17	59.94	60.58	59.02	60.00	+1.63%	5,365,548
2025-12-16	59.41	60.37	58.56	59.04	-0.99%	5,049,886
2025-12-15	60.09	60.90	59.24	59.63	+0.62%	7,300,080
2025-12-12	60.50	60.50	58.00	59.26	-0.32%	5,164,240
2025-12-11	57.17	60.50	56.63	59.45	+2.93%	3,421,530
2025-12-10	56.46	57.94	55.88	57.76	+1.92%	8,312,436
2025-12-09	55.50	56.72	55.45	56.67	+2.13%	5,266,297
2025-12-08	56.64	56.92	55.46	55.49	-2.29%	8,751,807
2025-12-05	57.71	58.32	56.53	56.79	-0.56%	7,259,083
2025-12-04	56.09	57.32	56.01	57.11	+1.06%	6,045,840
2025-12-03	57.68	58.24	56.48	56.51	-1.58%	3,434,242
2025-12-02	58.42	59.45	56.22	57.42	-3.12%	4,520,363
2025-12-01	58.97	60.14	58.35	59.27	+1.44%	7,116,079
2025-11-28	57.47	58.58	56.95	58.43	+1.62%	3,892,307
2025-11-27	57.25	57.67	56.99	57.50	-0.10%	718,340
2025-11-26	55.53	57.68	55.49	57.56	+4.31%	5,446,487
2025-11-25	55.68	56.34	54.79	55.18	-1.34%	3,885,580
2025-11-24	53.25	55.93	52.80	55.93	+8.54%	14,696,810
2025-11-21	50.94	51.99	50.38	51.53	+1.44%	4,199,081
2025-11-20	52.95	53.57	50.59	50.80	-4.30%	7,996,403
2025-11-19	53.90	54.33	52.86	53.08	+0.61%	3,974,805
2025-11-18	53.15	53.57	52.10	52.76	+1.50%	5,015,788
2025-11-17	51.69	53.54	51.59	51.98	-0.04%	6,527,441
2025-11-14	49.35	52.90	49.09	52.00	+1.74%	10,577,190
2025-11-13	52.19	52.67	50.64	51.11	-2.31%	8,958,659
2025-11-12	50.31	52.62	50.02	52.32	+4.26%	5,558,418
2025-11-11	49.34	50.41	48.66	50.18	+2.64%	5,076,453
2025-11-10	48.62	49.98	47.82	48.89	+5.28%	11,008,740
2025-11-07	45.78	46.47	45.28	46.44	+1.11%	6,552,516
2025-11-06	46.41	47.08	45.76	45.93	-0.69%	4,698,245
2025-11-05	45.42	46.28	45.36	46.25	+3.65%	6,978,858
2025-11-04	45.17	45.52	44.57	44.62	-3.94%	4,123,150

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+25.79%). Worst month: Apr (-7.82%). Based on 2 years of daily data (2025–2026).

Jan+3.05%
Feb+7.82%
Mar-4.44%
Apr-7.82%
May+7.56%
Jun-4.55%
Jul-1.85%
Aug+19.98%
Sep+9.78%
Oct-5.71%
Nov+25.79%
Dec+0.88%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Barrick Gold Corp's (ABX.TO) latest close?

53.10 on 2026-11-02, from the Closelook data lake's daily price record.

What is ABX.TO's 52-week high and low?

74.00 high and 44.57 low over the trailing 52 weeks, as of 2026-11-02.

What is Barrick Gold Corp's strongest and weakest month historically?

Historically, ABX.TO's strongest calendar month has been Nov (average +25.79%) and its weakest Apr (average -7.82%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Barrick Gold Corp's Closelooknet score?

70 out of 100 (momentum 47 · quality 82 · valuation 63), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ABX.TO?

Mixed moving-average stack: Trades -12.8% vs the 50-day and -11.3% vs the 200-day average, 29.1% below the 52-week high and +18.3% off the 52-week low; a golden cross printed 22 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ABX.TO above its 50-day and 200-day moving averages?

Barrick Gold Corp trades 12.8% below its 50-day and 11.3% below its 200-day moving average (7.8% below its 20-day). As of 2026-10-30.