Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	23.580	23.800	23.410	23.680	22.285	3,520,535
2023-12-04	23.830	23.920	23.530	23.720	22.323	3,541,602
2023-12-01	23.780	24.000	23.650	23.940	22.530	5,236,135
2023-11-30	23.530	23.890	23.390	23.840	22.436	4,833,522
2023-11-29	23.500	23.750	23.430	23.640	22.248	4,105,650
2023-11-28	22.640	23.730	22.590	23.670	22.148	5,241,696
2023-11-27	22.490	22.770	22.270	22.550	21.100	2,475,950
2023-11-24	22.150	22.260	21.920	22.050	20.632	1,261,519
2023-11-23	22.200	22.220	22.030	22.030	20.614	472,965
2023-11-22	22.270	22.400	22.070	22.210	20.782	2,958,473
2023-11-21	22.020	22.430	22.005	22.190	20.763	3,392,629
2023-11-20	21.400	21.750	21.280	21.690	20.295	2,159,989
2023-11-17	22.020	22.060	21.525	21.550	20.164	2,149,340
2023-11-16	21.570	22.105	21.550	21.850	20.445	3,461,697
2023-11-15	21.430	21.540	21.230	21.360	19.987	2,636,842
2023-11-14	21.340	21.670	21.180	21.510	20.127	2,429,824
2023-11-13	21.030	21.150	20.860	20.880	19.537	1,981,689
2023-11-10	20.930	21.020	20.775	20.980	19.631	2,302,757
2023-11-09	21.000	21.420	20.810	21.140	19.781	1,485,240
2023-11-08	21.560	21.660	20.815	20.950	19.603	2,216,632
2023-11-07	22.110	22.170	21.430	21.690	20.295	3,041,154
2023-11-06	22.370	22.595	22.200	22.330	20.894	2,320,259
2023-11-03	22.200	22.635	22.060	22.540	21.091	5,189,073
2023-11-02	22.350	22.370	21.950	22.080	20.660	2,951,867
2023-11-01	22.180	22.260	21.980	22.240	20.810	2,497,875
2023-10-31	22.270	22.555	22.010	22.150	20.726	3,749,231
2023-10-30	22.590	22.620	22.220	22.250	20.819	2,660,458
2023-10-27	22.460	22.720	21.970	22.670	21.212	2,770,300
2023-10-26	22.930	22.930	22.270	22.530	21.081	2,816,164
2023-10-25	22.750	23.210	22.740	22.870	21.399	3,993,213
2023-10-24	22.430	22.775	22.330	22.730	21.268	2,246,228
2023-10-23	22.950	23.060	22.520	22.670	21.212	3,513,573
2023-10-20	22.800	23.460	22.800	23.170	21.680	3,423,415
2023-10-19	22.630	22.780	22.340	22.740	21.278	2,362,440
2023-10-18	22.580	22.860	22.460	22.660	21.203	4,240,769
2023-10-17	21.650	22.400	21.580	22.390	20.950	2,452,424
2023-10-16	21.370	21.690	21.270	21.530	20.146	1,985,703
2023-10-13	21.310	21.650	21.110	21.500	20.118	3,444,492
2023-10-12	20.500	20.780	20.480	20.710	19.378	2,203,898
2023-10-11	20.560	20.700	20.430	20.690	19.360	1,961,837
2023-10-10	20.300	20.330	20.150	20.290	18.985	2,063,400
2023-10-06	19.730	20.060	19.730	19.950	18.667	2,641,733
2023-10-05	19.520	19.790	19.390	19.710	18.443	2,051,727
2023-10-04	19.430	19.600	19.040	19.510	18.256	4,650,531
2023-10-03	19.470	19.840	19.410	19.460	18.209	3,244,627
2023-10-02	19.540	19.600	19.190	19.430	18.181	2,530,909
2023-09-29	19.970	19.980	19.510	19.730	18.461	4,926,829
2023-09-28	19.890	19.920	19.530	19.660	18.396	4,647,505
2023-09-27	20.490	20.520	19.640	19.780	18.508	4,293,864
2023-09-26	20.810	20.950	20.530	20.550	19.229	2,893,811
2023-09-25	21.210	21.295	20.870	20.940	19.594	2,060,434
2023-09-22	21.750	21.800	21.280	21.300	19.930	2,732,631
2023-09-21	21.700	21.870	21.560	21.610	20.221	3,045,983
2023-09-20	22.000	22.530	21.990	22.130	20.707	2,393,835
2023-09-19	22.430	22.430	21.770	21.950	20.539	2,817,218
2023-09-18	22.520	22.650	22.380	22.520	21.072	1,558,331
2023-09-15	22.330	22.585	22.290	22.510	21.063	10,144,050
2023-09-14	21.900	22.200	21.890	22.060	20.642	3,396,545
2023-09-13	21.810	21.860	21.625	21.830	20.426	1,719,713
2023-09-12	21.600	21.940	21.590	21.780	20.380	2,193,945

← NewerPage 13 of 21 · 1,259 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.