Barrick Mining Corporation ABX
TSX · Kanada · Enerji Dışı Mineraller
CAD 56,98-0,89 (-%1,54)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 56,98 | -%1,54 | CAD 57,82 | CAD 57,88 | CAD 56,90 | 4,23M |
| 2026-09-30 | CAD 57,87 | -%1,03 | CAD 58,89 | CAD 58,90 | CAD 57,82 | 3,18M |
| 2026-09-29 | CAD 58,47 | +%0,50 | CAD 58,30 | CAD 58,83 | CAD 57,76 | 3,04M |
| 2026-09-28 | CAD 58,18 | -%4,15 | CAD 58,00 | CAD 59,09 | CAD 57,55 | 3,38M |
| 2026-09-25 | CAD 60,70 | +%1,49 | CAD 60,00 | CAD 60,80 | CAD 59,54 | 2,74M |
| 2026-09-24 | CAD 59,81 | -%0,07 | CAD 59,39 | CAD 59,82 | CAD 58,59 | 3,21M |
| 2026-09-23 | CAD 59,85 | -%3,17 | CAD 60,28 | CAD 60,60 | CAD 59,38 | 3,73M |
| 2026-09-22 | CAD 61,81 | +%3,10 | CAD 59,97 | CAD 62,12 | CAD 59,96 | 3,29M |
| 2026-09-21 | CAD 59,95 | -%0,48 | CAD 60,62 | CAD 60,81 | CAD 59,42 | 4,76M |
| 2026-09-18 | CAD 60,24 | -%1,50 | CAD 61,38 | CAD 61,38 | CAD 60,12 | 11,73M |
| 2026-09-17 | CAD 61,16 | +%2,84 | CAD 61,08 | CAD 61,52 | CAD 60,46 | 2,84M |
| 2026-09-16 | CAD 59,47 | +%0,24 | CAD 60,52 | CAD 60,57 | CAD 58,73 | 1,96M |
| 2026-09-15 | CAD 59,33 | +%0,64 | CAD 59,08 | CAD 59,48 | CAD 58,58 | 2,73M |
| 2026-09-14 | CAD 58,95 | -%2,59 | CAD 58,87 | CAD 59,54 | CAD 58,29 | 4,37M |
| 2026-09-11 | CAD 60,52 | +%0,63 | CAD 61,40 | CAD 61,70 | CAD 60,10 | 2,26M |
| 2026-09-10 | CAD 60,14 | -%2,31 | CAD 59,59 | CAD 60,74 | CAD 59,50 | 4,36M |
| 2026-09-09 | CAD 61,56 | +%1,18 | CAD 61,65 | CAD 62,51 | CAD 60,95 | 5,08M |
| 2026-09-08 | CAD 60,84 | -%1,74 | CAD 61,32 | CAD 61,85 | CAD 60,76 | 3,08M |
| 2026-09-04 | CAD 61,92 | -%1,76 | CAD 62,07 | CAD 62,79 | CAD 61,61 | 3,60M |
| 2026-09-03 | CAD 63,03 | +%3,14 | CAD 62,63 | CAD 63,15 | CAD 61,85 | 5,37M |
| 2026-09-02 | CAD 61,11 | +%2,04 | CAD 61,32 | CAD 62,34 | CAD 59,46 | 5,20M |
| 2026-09-01 | CAD 59,89 | -%3,65 | CAD 60,31 | CAD 61,80 | CAD 59,80 | 3,69M |
| 2026-08-31 | CAD 62,16 | -%2,17 | CAD 63,26 | CAD 63,31 | CAD 61,46 | 6,90M |
| 2026-08-28 | CAD 63,54 | -%3,13 | CAD 65,74 | CAD 65,99 | CAD 63,06 | 4,74M |
| 2026-08-27 | CAD 65,59 | +%0,64 | CAD 65,17 | CAD 65,97 | CAD 64,57 | 2,41M |
| 2026-08-26 | CAD 65,17 | -%3,57 | CAD 66,88 | CAD 67,32 | CAD 65,17 | 3,03M |
| 2026-08-25 | CAD 67,58 | +%1,43 | CAD 65,78 | CAD 68,00 | CAD 65,78 | 3,21M |
| 2026-08-24 | CAD 66,63 | +%1,63 | CAD 66,41 | CAD 67,09 | CAD 65,65 | 7,21M |
| 2026-08-21 | CAD 65,56 | +%2,69 | CAD 65,09 | CAD 65,80 | CAD 64,56 | 3,67M |
| 2026-08-20 | CAD 63,84 | +%2,37 | CAD 61,76 | CAD 64,18 | CAD 61,60 | 5,51M |
| 2026-08-19 | CAD 62,36 | +%6,69 | CAD 61,13 | CAD 62,97 | CAD 60,80 | 3,60M |
| 2026-08-18 | CAD 58,45 | -%0,88 | CAD 58,07 | CAD 59,00 | CAD 57,66 | 2,81M |
| 2026-08-17 | CAD 58,97 | +%2,02 | CAD 58,10 | CAD 59,56 | CAD 57,56 | 3,78M |
| 2026-08-14 | CAD 57,80 | +%1,26 | CAD 57,46 | CAD 58,17 | CAD 57,15 | 2,35M |
| 2026-08-13 | CAD 57,08 | -%0,68 | CAD 56,87 | CAD 57,29 | CAD 56,19 | 4,95M |
| 2026-08-12 | CAD 57,47 | +%2,97 | CAD 57,26 | CAD 58,07 | CAD 56,57 | 3,15M |
| 2026-08-11 | CAD 55,81 | -%2,14 | CAD 57,30 | CAD 57,39 | CAD 55,71 | 4,41M |
| 2026-08-10 | CAD 57,03 | -%6,45 | CAD 57,19 | CAD 57,95 | CAD 55,03 | 8,95M |
| 2026-08-07 | CAD 60,96 | +%4,96 | CAD 60,44 | CAD 61,55 | CAD 60,34 | 8,30M |
| 2026-08-06 | CAD 58,08 | +%0,78 | CAD 57,26 | CAD 58,52 | CAD 56,88 | 4,39M |
| 2026-08-05 | CAD 57,63 | +%7,24 | CAD 55,98 | CAD 57,75 | CAD 55,98 | 5,03M |
| 2026-08-04 | CAD 53,74 | +%4,45 | CAD 53,22 | CAD 54,25 | CAD 53,22 | 9,04M |
| 2026-07-31 | CAD 51,45 | -%2,46 | CAD 51,93 | CAD 52,22 | CAD 50,86 | 3,69M |
| 2026-07-30 | CAD 52,75 | +%3,21 | CAD 52,06 | CAD 52,89 | CAD 51,28 | 5,13M |
| 2026-07-29 | CAD 51,11 | -%1,43 | CAD 51,51 | CAD 52,31 | CAD 49,99 | 6,33M |
| 2026-07-28 | CAD 51,85 | -%1,74 | CAD 52,08 | CAD 52,09 | CAD 50,97 | 2,42M |
| 2026-07-27 | CAD 52,77 | +%0,82 | CAD 53,00 | CAD 53,31 | CAD 51,68 | 3,53M |
| 2026-07-24 | CAD 52,34 | +%0,06 | CAD 52,55 | CAD 53,11 | CAD 52,08 | 1,89M |
| 2026-07-23 | CAD 52,31 | -%0,89 | CAD 51,52 | CAD 52,44 | CAD 51,29 | 3,21M |
| 2026-07-22 | CAD 52,78 | +%2,78 | CAD 52,06 | CAD 53,40 | CAD 51,98 | 2,56M |
| 2026-07-21 | CAD 51,35 | +%4,65 | CAD 50,03 | CAD 51,39 | CAD 49,77 | 3,16M |
| 2026-07-20 | CAD 49,07 | +%0,31 | CAD 49,62 | CAD 49,62 | CAD 48,74 | 3,66M |
| 2026-07-17 | CAD 48,92 | -%0,04 | CAD 48,00 | CAD 49,34 | CAD 47,70 | 2,26M |
| 2026-07-16 | CAD 48,94 | -%2,97 | CAD 49,53 | CAD 49,61 | CAD 48,40 | 5,58M |
| 2026-07-15 | CAD 50,44 | -%1,60 | CAD 51,34 | CAD 51,75 | CAD 49,56 | 4,29M |
| 2026-07-14 | CAD 51,26 | +%0,89 | CAD 52,21 | CAD 52,70 | CAD 51,07 | 3,21M |
| 2026-07-13 | CAD 50,81 | -%2,10 | CAD 51,07 | CAD 51,47 | CAD 50,37 | 3,72M |
| 2026-07-10 | CAD 51,90 | -%0,61 | CAD 51,64 | CAD 52,25 | CAD 51,36 | 1,92M |
| 2026-07-09 | CAD 52,22 | +%3,34 | CAD 51,49 | CAD 52,24 | CAD 51,09 | 2,70M |
| 2026-07-08 | CAD 50,53 | -%3,44 | CAD 51,21 | CAD 51,51 | CAD 49,47 | 4,47M |
| 2026-07-07 | CAD 52,33 | -%3,47 | CAD 53,68 | CAD 53,96 | CAD 51,99 | 3,26M |
| 2026-07-06 | CAD 54,21 | -%2,43 | CAD 54,97 | CAD 55,18 | CAD 53,48 | 3,19M |
| 2026-07-03 | CAD 55,56 | +%2,41 | CAD 55,19 | CAD 55,56 | CAD 54,95 | 1,23M |
| 2026-07-02 | CAD 54,25 | +%4,03 | CAD 53,49 | CAD 54,26 | CAD 53,20 | 2,82M |
| 2026-06-30 | CAD 52,15 | -%0,61 | CAD 52,37 | CAD 52,62 | CAD 50,88 | 5,46M |
| 2026-06-29 | CAD 52,47 | -%0,81 | CAD 52,28 | CAD 52,60 | CAD 51,15 | 4,99M |
| 2026-06-26 | CAD 52,90 | +%1,56 | CAD 52,72 | CAD 53,59 | CAD 52,51 | 4,95M |
| 2026-06-25 | CAD 52,09 | +%0,44 | CAD 52,96 | CAD 53,05 | CAD 51,79 | 2,87M |
| 2026-06-24 | CAD 51,86 | -%4,33 | CAD 52,10 | CAD 52,95 | CAD 51,14 | 5,69M |
| 2026-06-23 | CAD 54,21 | -%4,63 | CAD 54,91 | CAD 55,48 | CAD 53,93 | 5,34M |
| 2026-06-22 | CAD 56,84 | +%1,16 | CAD 56,45 | CAD 57,16 | CAD 56,18 | 4,70M |
| 2026-06-19 | CAD 56,19 | -%1,56 | CAD 56,05 | CAD 56,90 | CAD 55,71 | 7,27M |
| 2026-06-18 | CAD 57,08 | -%2,31 | CAD 58,26 | CAD 59,59 | CAD 56,18 | 3,90M |
| 2026-06-17 | CAD 58,43 | -%2,58 | CAD 59,71 | CAD 61,38 | CAD 58,27 | 6,71M |
| 2026-06-16 | CAD 59,98 | +%2,32 | CAD 59,35 | CAD 60,44 | CAD 58,99 | 7,91M |
| 2026-06-15 | CAD 58,62 | +%4,21 | CAD 59,00 | CAD 59,85 | CAD 58,27 | 6,76M |
| 2026-06-12 | CAD 56,25 | +%3,12 | CAD 55,24 | CAD 56,51 | CAD 54,59 | 4,04M |
| 2026-06-11 | CAD 54,55 | +%5,27 | CAD 52,50 | CAD 54,78 | CAD 51,90 | 4,81M |
| 2026-06-10 | CAD 51,82 | -%4,97 | CAD 52,95 | CAD 54,00 | CAD 51,73 | 8,12M |
| 2026-06-09 | CAD 54,53 | -%0,96 | CAD 55,54 | CAD 56,24 | CAD 52,71 | 5,07M |
| 2026-06-08 | CAD 55,06 | +%0,27 | CAD 55,05 | CAD 55,69 | CAD 55,00 | 4,30M |
| 2026-06-05 | CAD 54,91 | -%7,64 | CAD 57,77 | CAD 57,82 | CAD 54,85 | 5,05M |
| 2026-06-04 | CAD 59,45 | +%2,13 | CAD 58,74 | CAD 60,38 | CAD 58,74 | 11,31M |
| 2026-06-03 | CAD 58,21 | -%2,53 | CAD 58,85 | CAD 59,23 | CAD 57,93 | 5,94M |
| 2026-06-02 | CAD 59,72 | +%2,00 | CAD 58,82 | CAD 59,78 | CAD 58,17 | 4,62M |
| 2026-06-01 | CAD 58,55 | -%0,59 | CAD 57,50 | CAD 58,85 | CAD 56,28 | 5,24M |
| 2026-05-29 | CAD 58,90 | +%2,35 | CAD 57,61 | CAD 59,29 | CAD 57,17 | 12,53M |
| 2026-05-28 | CAD 57,55 | +%0,82 | CAD 56,50 | CAD 58,27 | CAD 55,81 | 4,37M |
| 2026-05-27 | CAD 57,08 | -%1,69 | CAD 56,94 | CAD 58,06 | CAD 56,94 | 5,91M |
| 2026-05-26 | CAD 58,06 | -%0,87 | CAD 57,25 | CAD 58,17 | CAD 57,25 | 5,62M |