Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.650	21.840	21.530	21.820	20.417	1,238,354
2023-09-08	21.590	21.780	21.480	21.550	20.164	1,470,281
2023-09-07	21.550	21.690	21.525	21.620	20.230	2,506,252
2023-09-06	21.640	21.810	21.510	21.600	20.211	1,550,843
2023-09-05	21.750	21.960	21.605	21.720	20.323	2,173,983
2023-09-01	22.210	22.310	21.880	21.950	20.539	4,330,362
2023-08-31	22.080	22.150	21.840	21.900	20.492	4,506,414
2023-08-30	22.210	22.350	22.000	22.120	20.698	1,883,000
2023-08-29	22.010	22.335	21.970	22.180	20.627	2,635,058
2023-08-28	21.730	22.060	21.670	22.030	20.487	1,460,569
2023-08-25	21.670	21.790	21.250	21.640	20.124	2,232,514
2023-08-24	21.670	21.810	21.430	21.680	20.162	2,226,734
2023-08-23	21.770	22.150	21.690	21.800	20.273	2,151,941
2023-08-22	21.300	21.510	21.120	21.490	19.985	1,825,128
2023-08-21	21.180	21.320	20.960	21.270	19.780	4,041,866
2023-08-18	21.150	21.215	20.990	21.150	19.669	2,151,010
2023-08-17	21.360	21.430	20.990	21.210	19.725	2,220,347
2023-08-16	21.500	21.610	21.305	21.330	19.836	2,134,713
2023-08-15	22.330	22.350	21.530	21.610	20.097	3,355,472
2023-08-14	22.550	22.590	22.310	22.420	20.850	1,934,452
2023-08-11	22.330	22.740	22.310	22.730	21.138	2,418,683
2023-08-10	22.250	22.570	22.130	22.380	20.813	2,898,283
2023-08-09	22.270	22.300	21.985	22.110	20.562	1,596,330
2023-08-08	21.840	22.110	21.530	22.020	20.478	4,190,092
2023-08-04	22.050	22.100	21.820	22.040	20.496	2,601,842
2023-08-03	22.020	22.230	21.725	21.800	20.273	2,828,874
2023-08-02	22.590	22.660	22.035	22.070	20.524	3,285,286
2023-08-01	22.500	22.710	22.340	22.640	21.054	3,101,972
2023-07-31	22.570	22.975	22.550	22.780	21.185	2,986,427
2023-07-28	22.380	22.590	22.330	22.480	20.906	1,961,082
2023-07-27	22.480	22.505	22.120	22.210	20.655	2,604,708
2023-07-26	23.140	23.140	22.600	22.760	21.166	2,908,745
2023-07-25	22.940	23.165	22.880	23.100	21.482	1,806,490
2023-07-24	22.950	22.970	22.750	22.880	21.278	1,523,163
2023-07-21	22.700	23.010	22.660	22.960	21.352	2,183,251
2023-07-20	23.170	23.200	22.750	22.750	21.157	2,320,220
2023-07-19	23.200	23.390	23.160	23.230	21.603	3,649,521
2023-07-18	23.130	23.620	23.040	23.240	21.612	3,004,049
2023-07-17	22.850	23.010	22.660	22.930	21.324	1,366,246
2023-07-14	22.990	23.280	22.940	22.950	21.343	2,556,953
2023-07-13	23.220	23.280	22.940	23.070	21.454	3,149,904
2023-07-12	22.410	23.115	22.385	23.040	21.426	4,185,401
2023-07-11	22.070	22.120	21.910	22.100	20.552	2,205,558
2023-07-10	21.660	21.970	21.580	21.960	20.422	2,174,267
2023-07-07	21.780	22.010	21.680	21.710	20.190	3,212,506
2023-07-06	22.020	22.080	21.610	21.700	20.180	4,066,709
2023-07-05	22.640	22.640	22.150	22.170	20.617	3,320,863
2023-07-04	22.420	22.640	22.420	22.470	20.896	587,394
2023-06-30	22.110	22.420	22.000	22.410	20.840	3,250,457
2023-06-29	21.790	22.070	21.580	22.010	20.469	2,100,048
2023-06-28	21.840	22.000	21.760	21.980	20.441	3,429,586
2023-06-27	21.820	21.980	21.425	21.910	20.376	2,877,568
2023-06-26	21.720	22.090	21.490	21.780	20.255	5,497,841
2023-06-23	21.840	21.970	21.510	21.690	20.171	3,114,483
2023-06-22	21.090	21.600	20.940	21.570	20.059	3,142,397
2023-06-21	21.150	21.430	20.970	21.200	19.715	5,496,185
2023-06-20	21.590	21.680	21.130	21.250	19.762	6,294,644
2023-06-19	21.950	22.020	21.740	21.740	20.217	671,320
2023-06-16	22.080	22.150	21.780	22.050	20.506	10,373,130
2023-06-15	22.280	22.370	21.630	21.790	20.264	4,012,843

← NewerPage 14 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.