Barrick Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.100	58.425	56.860	57.740	57.740	2,659,547
2026-10-15	56.030	57.650	55.720	57.560	57.560	2,637,600
2026-10-14	56.510	56.730	54.680	55.350	55.350	5,207,700
2026-10-13	58.500	58.610	57.020	57.680	57.680	3,086,100
2026-10-09	58.130	58.890	57.890	58.530	58.530	3,491,700
2026-10-08	55.650	56.860	55.570	56.860	56.860	4,385,200
2026-10-07	56.390	56.570	55.740	55.840	55.840	2,058,000
2026-10-06	57.190	58.340	56.620	57.950	57.950	4,220,900
2026-10-05	57.250	57.420	56.180	57.060	57.060	2,744,600
2026-10-02	57.910	57.930	56.640	57.410	57.410	3,193,800
2026-10-01	57.820	57.880	56.900	56.980	56.980	4,261,100
2026-09-30	58.890	58.900	57.820	57.870	57.870	3,175,200
2026-09-29	58.300	58.830	57.760	58.470	58.470	3,042,500
2026-09-28	58.000	59.090	57.550	58.180	58.180	3,379,600
2026-09-25	60.000	60.800	59.540	60.700	60.700	2,739,200
2026-09-24	59.390	59.820	58.590	59.810	59.810	3,208,400
2026-09-23	60.280	60.600	59.380	59.850	59.850	3,730,600
2026-09-22	59.970	62.120	59.960	61.810	61.810	3,291,600
2026-09-21	60.620	60.810	59.420	59.950	59.950	4,764,600
2026-09-18	61.380	61.380	60.120	60.240	60.240	11,728,000
2026-09-17	61.080	61.520	60.460	61.160	61.160	2,840,600
2026-09-16	60.520	60.570	58.730	59.470	59.470	1,957,500
2026-09-15	59.080	59.480	58.580	59.330	59.330	2,731,394
2026-09-14	58.870	59.540	58.290	58.950	58.950	4,374,826
2026-09-11	61.400	61.700	60.100	60.520	60.520	2,257,700
2026-09-10	59.590	60.740	59.500	60.140	60.140	4,361,800
2026-09-09	61.650	62.510	60.950	61.560	61.560	5,084,900
2026-09-08	61.320	61.850	60.760	60.840	60.840	3,076,900
2026-09-04	62.070	62.790	61.610	61.920	61.920	3,598,200
2026-09-03	62.630	63.150	61.850	63.030	63.030	5,370,700
2026-09-02	61.320	62.340	59.460	61.110	61.110	5,204,683
2026-09-01	60.310	61.800	59.800	59.890	59.890	3,691,118
2026-08-31	63.260	63.305	61.460	62.160	62.160	6,900,858
2026-08-28	65.740	65.990	63.060	63.540	63.297	4,739,428
2026-08-27	65.170	65.970	64.570	65.590	65.339	2,409,246
2026-08-26	66.880	67.320	65.170	65.170	64.921	3,027,485
2026-08-25	65.780	68.000	65.780	67.580	67.322	3,208,233
2026-08-24	66.410	67.090	65.650	66.630	66.375	7,211,999
2026-08-21	65.090	65.800	64.560	65.560	65.309	3,672,205
2026-08-20	61.760	64.180	61.600	63.840	63.596	5,510,979
2026-08-19	61.130	62.970	60.800	62.360	62.122	3,603,453
2026-08-18	58.070	59.000	57.660	58.450	58.227	2,806,043
2026-08-17	58.100	59.560	57.560	58.970	58.745	3,778,945
2026-08-14	57.460	58.170	57.150	57.800	57.579	2,347,968
2026-08-13	56.870	57.290	56.185	57.080	56.862	4,949,473
2026-08-12	57.260	58.070	56.570	57.470	57.250	3,151,939
2026-08-11	57.300	57.390	55.710	55.810	55.597	4,413,802
2026-08-10	57.190	57.950	55.030	57.030	56.812	8,953,750
2026-08-07	60.440	61.550	60.340	60.960	60.727	8,304,043
2026-08-06	57.260	58.520	56.880	58.080	57.858	4,394,055
2026-08-05	55.980	57.750	55.980	57.630	57.410	5,031,945
2026-08-04	53.220	54.250	53.220	53.740	53.535	9,035,127
2026-07-31	51.930	52.220	50.860	51.450	51.253	3,686,045
2026-07-30	52.060	52.890	51.280	52.750	52.548	5,134,484
2026-07-29	51.510	52.310	49.990	51.110	50.915	6,331,168
2026-07-28	52.080	52.090	50.970	51.850	51.652	2,416,653
2026-07-27	53.000	53.310	51.680	52.770	52.568	3,532,410
2026-07-24	52.550	53.110	52.080	52.340	52.140	1,888,338
2026-07-23	51.520	52.440	51.290	52.310	52.110	3,205,483
2026-07-22	52.060	53.400	51.980	52.780	52.578	2,556,187

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.2430 CAD
2026-05-29	0.2410 CAD
2026-02-27	0.5750 CAD
2025-11-28	0.2460 CAD
2025-08-29	0.2060 CAD
2025-05-30	0.1380 CAD
2025-02-28	0.1440 CAD
2024-11-29	0.1400 CAD
2024-08-30	0.1350 CAD
2024-05-31	0.1370 CAD
2024-02-28	0.1350 CAD
2023-11-29	0.1360 CAD
2023-08-30	0.1360 CAD
2023-05-30	0.1360 CAD
2023-02-27	0.1360 CAD
2022-11-29	0.2020 CAD
2022-08-30	0.2600 CAD
2022-05-26	0.2560 CAD
2022-02-25	0.1280 CAD
2021-11-29	0.2940 CAD
2021-08-30	0.2900 CAD
2021-05-27	0.2790 CAD
2021-02-26	0.1130 CAD
2020-11-27	0.1170 CAD
2020-08-28	0.1050 CAD
2020-05-28	0.0960 CAD
2020-02-27	0.0930 CAD
2019-11-28	0.0660 CAD
2019-11-27	0.0500 CAD
2019-08-29	0.0530 CAD
2019-05-30	0.0540 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.