Barrick Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 20.490 | 21.070 | 20.400 | 20.980 | 19.881 | 3,181,868 |
| 2024-03-01 | 20.030 | 20.370 | 19.810 | 20.270 | 19.208 | 4,902,086 |
| 2024-02-29 | 19.900 | 20.050 | 19.790 | 19.790 | 18.753 | 7,178,233 |
| 2024-02-28 | 19.500 | 19.520 | 19.370 | 19.440 | 18.422 | 6,723,835 |
| 2024-02-27 | 19.840 | 19.870 | 19.630 | 19.640 | 18.483 | 2,688,294 |
| 2024-02-26 | 19.590 | 19.800 | 19.490 | 19.790 | 18.625 | 2,995,469 |
| 2024-02-23 | 19.470 | 19.920 | 19.380 | 19.900 | 18.728 | 3,273,526 |
| 2024-02-22 | 19.730 | 19.740 | 19.385 | 19.420 | 18.276 | 3,627,066 |
| 2024-02-21 | 19.890 | 19.940 | 19.595 | 19.920 | 18.747 | 2,622,984 |
| 2024-02-20 | 19.970 | 20.180 | 19.770 | 19.930 | 18.756 | 2,953,152 |
| 2024-02-16 | 19.600 | 19.895 | 19.550 | 19.740 | 18.577 | 2,307,606 |
| 2024-02-15 | 19.340 | 19.730 | 19.250 | 19.660 | 18.502 | 2,764,278 |
| 2024-02-14 | 19.410 | 19.420 | 18.650 | 19.040 | 17.919 | 3,642,486 |
| 2024-02-13 | 19.580 | 19.640 | 19.040 | 19.180 | 18.050 | 4,900,132 |
| 2024-02-12 | 19.710 | 19.895 | 19.590 | 19.790 | 18.625 | 1,999,379 |
| 2024-02-09 | 19.930 | 19.930 | 19.620 | 19.720 | 18.559 | 2,032,042 |
| 2024-02-08 | 20.070 | 20.160 | 19.840 | 19.950 | 18.775 | 3,103,192 |
| 2024-02-07 | 20.200 | 20.300 | 20.060 | 20.130 | 18.945 | 2,523,053 |
| 2024-02-06 | 20.580 | 20.630 | 20.260 | 20.260 | 19.067 | 2,182,973 |
| 2024-02-05 | 20.480 | 20.670 | 20.400 | 20.530 | 19.321 | 2,942,778 |
| 2024-02-02 | 20.840 | 20.870 | 20.470 | 20.750 | 19.528 | 3,142,120 |
| 2024-02-01 | 21.200 | 21.490 | 21.110 | 21.300 | 20.046 | 2,887,228 |
| 2024-01-31 | 21.100 | 21.490 | 20.890 | 21.000 | 19.763 | 3,145,560 |
| 2024-01-30 | 21.220 | 21.340 | 20.905 | 21.010 | 19.773 | 3,152,319 |
| 2024-01-29 | 21.050 | 21.120 | 20.800 | 21.060 | 19.820 | 1,856,865 |
| 2024-01-26 | 21.020 | 21.270 | 20.870 | 20.890 | 19.660 | 1,919,132 |
| 2024-01-25 | 21.170 | 21.190 | 20.970 | 21.030 | 19.792 | 2,524,185 |
| 2024-01-24 | 21.830 | 21.970 | 21.005 | 21.020 | 19.782 | 3,000,387 |
| 2024-01-23 | 21.230 | 21.650 | 21.150 | 21.570 | 20.300 | 3,597,035 |
| 2024-01-22 | 20.730 | 21.080 | 20.620 | 21.030 | 19.792 | 2,319,980 |
| 2024-01-19 | 21.020 | 21.090 | 20.850 | 20.980 | 19.744 | 4,920,033 |
| 2024-01-18 | 21.060 | 21.090 | 20.720 | 20.950 | 19.716 | 3,730,097 |
| 2024-01-17 | 21.050 | 21.230 | 20.850 | 21.020 | 19.782 | 3,702,698 |
| 2024-01-16 | 23.310 | 23.330 | 21.540 | 21.550 | 20.281 | 6,488,172 |
| 2024-01-15 | 23.790 | 23.810 | 23.600 | 23.630 | 22.238 | 355,505 |
| 2024-01-12 | 23.450 | 23.790 | 23.420 | 23.640 | 22.248 | 2,238,512 |
| 2024-01-11 | 23.240 | 23.400 | 22.770 | 22.980 | 21.627 | 1,771,650 |
| 2024-01-10 | 23.310 | 23.440 | 23.020 | 23.220 | 21.853 | 2,081,742 |
| 2024-01-09 | 23.700 | 23.700 | 23.300 | 23.330 | 21.956 | 2,136,546 |
| 2024-01-08 | 23.220 | 23.970 | 23.190 | 23.630 | 22.238 | 2,844,161 |
| 2024-01-05 | 23.220 | 23.570 | 23.060 | 23.370 | 21.994 | 2,091,868 |
| 2024-01-04 | 23.150 | 23.320 | 22.780 | 23.200 | 21.834 | 1,689,206 |
| 2024-01-03 | 23.270 | 23.490 | 22.810 | 23.140 | 21.777 | 2,606,021 |
| 2024-01-02 | 23.970 | 24.280 | 23.750 | 23.830 | 22.427 | 1,943,746 |
| 2023-12-29 | 23.830 | 23.960 | 23.650 | 23.940 | 22.530 | 1,478,340 |
| 2023-12-28 | 24.250 | 24.310 | 23.910 | 23.920 | 22.511 | 1,342,178 |
| 2023-12-27 | 24.050 | 24.480 | 24.050 | 24.390 | 22.954 | 1,644,323 |
| 2023-12-22 | 24.250 | 24.540 | 24.080 | 24.120 | 22.700 | 3,642,581 |
| 2023-12-21 | 24.060 | 24.200 | 23.830 | 23.850 | 22.445 | 1,332,447 |
| 2023-12-20 | 24.150 | 24.180 | 23.730 | 23.750 | 22.351 | 3,880,831 |
| 2023-12-19 | 23.740 | 24.325 | 23.700 | 24.120 | 22.700 | 1,939,083 |
| 2023-12-18 | 23.480 | 23.755 | 23.390 | 23.740 | 22.342 | 2,000,266 |
| 2023-12-15 | 23.600 | 23.600 | 23.300 | 23.410 | 22.031 | 15,095,470 |
| 2023-12-14 | 23.670 | 24.150 | 23.560 | 23.680 | 22.285 | 2,654,950 |
| 2023-12-13 | 22.090 | 23.535 | 22.040 | 23.520 | 22.135 | 4,518,915 |
| 2023-12-12 | 22.740 | 22.740 | 22.120 | 22.230 | 20.921 | 5,271,276 |
| 2023-12-11 | 22.530 | 22.660 | 22.290 | 22.610 | 21.278 | 2,953,855 |
| 2023-12-08 | 22.950 | 23.100 | 22.700 | 22.830 | 21.486 | 2,745,347 |
| 2023-12-07 | 23.700 | 23.750 | 23.290 | 23.420 | 22.041 | 3,191,593 |
| 2023-12-06 | 23.780 | 23.920 | 23.560 | 23.600 | 22.210 | 2,076,936 |
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.