Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 27.760 | 27.880 | 27.530 | 27.710 | 26.413 | 2,791,900 |
| 2024-08-22 | 27.650 | 27.760 | 27.255 | 27.560 | 26.270 | 3,879,668 |
| 2024-08-21 | 27.740 | 28.130 | 27.620 | 28.040 | 26.728 | 3,242,464 |
| 2024-08-20 | 28.050 | 28.470 | 27.700 | 27.800 | 26.499 | 5,856,446 |
| 2024-08-19 | 26.910 | 27.700 | 26.910 | 27.550 | 26.261 | 8,233,458 |
| 2024-08-16 | 26.470 | 27.060 | 26.400 | 26.990 | 25.727 | 4,021,007 |
| 2024-08-15 | 26.260 | 26.420 | 25.700 | 26.190 | 24.964 | 2,602,787 |
| 2024-08-14 | 26.190 | 26.300 | 25.700 | 26.270 | 25.041 | 3,986,155 |
| 2024-08-13 | 26.070 | 26.495 | 25.900 | 26.240 | 25.012 | 3,905,181 |
| 2024-08-12 | 24.560 | 26.180 | 24.440 | 26.150 | 24.926 | 6,906,727 |
| 2024-08-09 | 23.920 | 23.990 | 23.610 | 23.910 | 22.791 | 1,603,790 |
| 2024-08-08 | 23.310 | 23.860 | 23.180 | 23.810 | 22.696 | 3,689,528 |
| 2024-08-07 | 24.160 | 24.250 | 23.040 | 23.120 | 22.038 | 3,882,153 |
| 2024-08-06 | 24.250 | 24.250 | 23.580 | 23.960 | 22.839 | 5,803,427 |
| 2024-08-02 | 25.550 | 25.860 | 24.270 | 24.820 | 23.658 | 5,200,252 |
| 2024-08-01 | 25.530 | 25.900 | 24.990 | 25.300 | 24.116 | 2,490,430 |
| 2024-07-31 | 25.500 | 25.650 | 25.305 | 25.580 | 24.383 | 3,127,325 |
| 2024-07-30 | 25.050 | 25.210 | 24.820 | 25.130 | 23.954 | 2,140,726 |
| 2024-07-29 | 24.750 | 24.930 | 24.480 | 24.910 | 23.744 | 1,662,016 |
| 2024-07-26 | 24.670 | 24.810 | 24.540 | 24.610 | 23.458 | 2,736,463 |
| 2024-07-25 | 24.820 | 24.940 | 24.465 | 24.520 | 23.372 | 3,113,540 |
| 2024-07-24 | 25.770 | 26.210 | 25.480 | 25.500 | 24.307 | 2,084,691 |
| 2024-07-23 | 25.340 | 25.700 | 25.130 | 25.610 | 24.411 | 1,981,957 |
| 2024-07-22 | 25.170 | 25.420 | 25.110 | 25.250 | 24.068 | 1,611,320 |
| 2024-07-19 | 24.760 | 25.390 | 24.670 | 25.270 | 24.087 | 2,840,063 |
| 2024-07-18 | 26.000 | 26.000 | 25.290 | 25.420 | 24.230 | 7,061,777 |
| 2024-07-17 | 26.440 | 26.580 | 25.810 | 25.850 | 24.640 | 3,213,676 |
| 2024-07-16 | 25.290 | 26.360 | 25.140 | 26.320 | 25.088 | 3,740,630 |
| 2024-07-15 | 25.230 | 25.450 | 25.010 | 25.120 | 23.944 | 3,624,646 |
| 2024-07-12 | 24.430 | 25.310 | 24.340 | 25.250 | 24.068 | 5,776,503 |
| 2024-07-11 | 24.650 | 24.760 | 24.300 | 24.740 | 23.582 | 4,237,876 |
| 2024-07-10 | 24.050 | 24.330 | 24.030 | 24.250 | 23.115 | 3,309,825 |
| 2024-07-09 | 23.690 | 23.930 | 23.540 | 23.790 | 22.677 | 3,373,476 |
| 2024-07-08 | 23.520 | 23.770 | 23.330 | 23.720 | 22.610 | 4,706,342 |
| 2024-07-05 | 23.900 | 24.230 | 23.750 | 23.780 | 22.667 | 3,568,648 |
| 2024-07-04 | 23.630 | 23.780 | 23.610 | 23.690 | 22.581 | 282,730 |
| 2024-07-03 | 23.020 | 23.740 | 22.980 | 23.720 | 22.610 | 4,085,171 |
| 2024-07-02 | 22.760 | 22.880 | 22.460 | 22.710 | 21.647 | 3,057,549 |
| 2024-06-28 | 23.250 | 23.280 | 22.705 | 22.820 | 21.752 | 3,352,980 |
| 2024-06-27 | 23.200 | 23.290 | 23.040 | 23.070 | 21.990 | 3,307,045 |
| 2024-06-26 | 22.410 | 23.070 | 22.370 | 23.020 | 21.943 | 2,393,731 |
| 2024-06-25 | 22.720 | 22.920 | 22.550 | 22.660 | 21.599 | 1,763,546 |
| 2024-06-24 | 22.870 | 22.990 | 22.655 | 22.830 | 21.762 | 2,689,882 |
| 2024-06-21 | 23.290 | 23.290 | 22.570 | 22.680 | 21.619 | 13,550,160 |
| 2024-06-20 | 22.640 | 23.460 | 22.530 | 23.210 | 22.124 | 4,645,979 |
| 2024-06-19 | 22.450 | 22.680 | 22.420 | 22.620 | 21.561 | 979,956 |
| 2024-06-18 | 22.100 | 22.630 | 22.010 | 22.520 | 21.466 | 3,519,095 |
| 2024-06-17 | 22.000 | 22.230 | 21.960 | 22.150 | 21.113 | 3,274,349 |
| 2024-06-14 | 22.220 | 22.250 | 21.905 | 22.010 | 20.980 | 2,190,389 |
| 2024-06-13 | 22.320 | 22.660 | 21.910 | 22.060 | 21.028 | 1,700,138 |
| 2024-06-12 | 22.480 | 22.690 | 22.200 | 22.500 | 21.447 | 3,900,002 |
| 2024-06-11 | 22.430 | 22.440 | 22.020 | 22.260 | 21.218 | 1,714,557 |
| 2024-06-10 | 22.330 | 22.650 | 22.220 | 22.630 | 21.571 | 5,107,276 |
| 2024-06-07 | 23.010 | 23.070 | 22.180 | 22.230 | 21.190 | 4,936,008 |
| 2024-06-06 | 22.800 | 23.735 | 22.620 | 23.680 | 22.572 | 3,196,687 |
| 2024-06-05 | 22.570 | 22.900 | 22.475 | 22.870 | 21.800 | 3,612,419 |
| 2024-06-04 | 23.360 | 23.390 | 22.390 | 22.540 | 21.485 | 4,629,570 |
| 2024-06-03 | 23.370 | 23.860 | 23.170 | 23.760 | 22.648 | 5,461,179 |
| 2024-05-31 | 23.310 | 23.530 | 23.150 | 23.250 | 22.162 | 7,734,366 |
| 2024-05-30 | 23.240 | 23.525 | 23.240 | 23.420 | 22.193 | 3,416,910 |
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.