Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 23.580 | 23.760 | 23.200 | 23.230 | 22.013 | 1,718,277 |
| 2024-05-28 | 23.550 | 23.840 | 23.260 | 23.800 | 22.553 | 3,850,361 |
| 2024-05-27 | 23.470 | 23.650 | 23.420 | 23.640 | 22.402 | 445,618 |
| 2024-05-24 | 23.410 | 23.500 | 23.230 | 23.270 | 22.051 | 2,833,258 |
| 2024-05-23 | 23.450 | 23.780 | 23.230 | 23.290 | 22.070 | 5,463,672 |
| 2024-05-22 | 24.070 | 24.190 | 23.580 | 23.660 | 22.421 | 2,352,407 |
| 2024-05-21 | 24.300 | 24.475 | 24.180 | 24.310 | 23.037 | 4,963,261 |
| 2024-05-17 | 24.300 | 24.350 | 24.010 | 24.330 | 23.056 | 2,781,300 |
| 2024-05-16 | 23.640 | 23.970 | 23.530 | 23.840 | 22.591 | 1,934,949 |
| 2024-05-15 | 23.580 | 23.900 | 23.280 | 23.720 | 22.478 | 3,763,493 |
| 2024-05-14 | 23.250 | 23.420 | 23.150 | 23.400 | 22.174 | 2,412,759 |
| 2024-05-13 | 23.050 | 23.410 | 22.980 | 23.150 | 21.937 | 2,935,824 |
| 2024-05-10 | 23.560 | 23.610 | 23.130 | 23.140 | 21.928 | 7,331,236 |
| 2024-05-09 | 23.060 | 23.430 | 23.030 | 23.300 | 22.080 | 5,366,301 |
| 2024-05-08 | 22.760 | 23.180 | 22.740 | 22.980 | 21.776 | 2,656,998 |
| 2024-05-07 | 22.720 | 23.010 | 22.615 | 22.990 | 21.786 | 1,886,164 |
| 2024-05-06 | 22.830 | 23.030 | 22.710 | 22.790 | 21.596 | 3,832,962 |
| 2024-05-03 | 22.660 | 22.710 | 22.310 | 22.520 | 21.340 | 2,830,153 |
| 2024-05-02 | 22.250 | 22.810 | 22.180 | 22.660 | 21.473 | 2,817,743 |
| 2024-05-01 | 23.100 | 23.160 | 22.340 | 22.520 | 21.340 | 4,033,906 |
| 2024-04-30 | 23.200 | 23.465 | 22.850 | 22.880 | 21.682 | 3,102,491 |
| 2024-04-29 | 23.390 | 23.800 | 23.140 | 23.690 | 22.449 | 2,529,317 |
| 2024-04-26 | 23.500 | 23.580 | 23.140 | 23.360 | 22.136 | 2,958,952 |
| 2024-04-25 | 22.770 | 23.550 | 22.550 | 23.330 | 22.108 | 3,982,278 |
| 2024-04-24 | 22.490 | 22.740 | 22.455 | 22.630 | 21.445 | 2,223,370 |
| 2024-04-23 | 22.300 | 22.930 | 22.250 | 22.800 | 21.606 | 8,306,875 |
| 2024-04-22 | 22.460 | 22.975 | 22.390 | 22.510 | 21.331 | 3,593,476 |
| 2024-04-19 | 23.190 | 23.690 | 23.150 | 23.530 | 22.298 | 2,780,738 |
| 2024-04-18 | 23.210 | 23.440 | 22.980 | 23.380 | 22.155 | 8,869,074 |
| 2024-04-17 | 22.770 | 23.240 | 22.750 | 23.020 | 21.814 | 3,741,823 |
| 2024-04-16 | 23.230 | 23.260 | 22.280 | 22.780 | 21.587 | 6,652,169 |
| 2024-04-15 | 24.520 | 24.540 | 23.540 | 23.970 | 22.715 | 3,783,831 |
| 2024-04-12 | 25.350 | 26.050 | 24.430 | 24.630 | 23.340 | 5,391,346 |
| 2024-04-11 | 24.640 | 24.775 | 24.240 | 24.670 | 23.378 | 3,044,489 |
| 2024-04-10 | 24.100 | 24.620 | 23.900 | 24.480 | 23.198 | 5,008,672 |
| 2024-04-09 | 24.560 | 24.850 | 24.380 | 24.440 | 23.160 | 4,109,329 |
| 2024-04-08 | 24.450 | 24.585 | 23.770 | 24.030 | 22.771 | 3,056,144 |
| 2024-04-05 | 23.590 | 24.450 | 23.580 | 24.250 | 22.980 | 4,626,369 |
| 2024-04-04 | 23.450 | 23.730 | 23.260 | 23.550 | 22.317 | 2,685,446 |
| 2024-04-03 | 23.250 | 23.670 | 23.180 | 23.570 | 22.335 | 2,902,753 |
| 2024-04-02 | 23.020 | 23.350 | 22.835 | 23.310 | 22.089 | 3,748,225 |
| 2024-04-01 | 23.000 | 23.120 | 22.650 | 22.900 | 21.701 | 2,391,632 |
| 2024-03-28 | 22.300 | 22.615 | 22.050 | 22.530 | 21.350 | 8,102,129 |
| 2024-03-27 | 21.230 | 21.990 | 21.230 | 21.990 | 20.838 | 2,577,436 |
| 2024-03-26 | 21.390 | 21.415 | 21.090 | 21.100 | 19.995 | 2,693,922 |
| 2024-03-25 | 21.230 | 21.620 | 21.110 | 21.140 | 20.033 | 1,633,828 |
| 2024-03-22 | 21.290 | 21.550 | 21.075 | 21.120 | 20.014 | 1,896,200 |
| 2024-03-21 | 21.640 | 21.930 | 21.390 | 21.400 | 20.279 | 4,214,127 |
| 2024-03-20 | 20.700 | 21.290 | 20.650 | 21.170 | 20.061 | 4,604,280 |
| 2024-03-19 | 21.110 | 21.190 | 20.660 | 20.700 | 19.616 | 2,127,893 |
| 2024-03-18 | 21.350 | 21.400 | 21.130 | 21.170 | 20.061 | 1,466,191 |
| 2024-03-15 | 21.220 | 21.380 | 21.110 | 21.360 | 20.241 | 11,387,010 |
| 2024-03-14 | 21.370 | 21.390 | 21.110 | 21.320 | 20.203 | 2,539,566 |
| 2024-03-13 | 21.150 | 21.580 | 21.090 | 21.540 | 20.412 | 4,051,945 |
| 2024-03-12 | 21.050 | 21.160 | 20.820 | 21.110 | 20.004 | 3,003,367 |
| 2024-03-11 | 21.250 | 21.460 | 21.240 | 21.410 | 20.289 | 4,764,665 |
| 2024-03-08 | 21.500 | 21.630 | 21.210 | 21.290 | 20.175 | 2,912,101 |
| 2024-03-07 | 21.550 | 21.650 | 21.345 | 21.410 | 20.289 | 2,762,470 |
| 2024-03-06 | 21.310 | 21.595 | 21.140 | 21.260 | 20.146 | 4,024,719 |
| 2024-03-05 | 21.350 | 21.440 | 21.120 | 21.130 | 20.023 | 4,062,090 |
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.