Barrick Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	22.640	22.650	22.270	22.370	20.803	2,642,799
2023-06-13	22.730	22.840	22.340	22.360	20.794	2,467,182
2023-06-12	22.630	22.630	22.380	22.600	21.017	2,157,875
2023-06-09	22.760	22.860	22.590	22.670	21.082	2,034,428
2023-06-08	22.950	23.000	22.770	22.870	21.268	2,200,491
2023-06-07	22.980	23.090	22.650	22.690	21.101	2,322,051
2023-06-06	23.150	23.220	22.685	22.940	21.333	2,944,015
2023-06-05	23.190	23.270	23.010	23.100	21.482	2,900,328
2023-06-02	23.330	23.390	23.020	23.230	21.603	3,707,653
2023-06-01	23.050	23.570	22.970	23.480	21.836	2,326,486
2023-05-31	22.900	23.380	22.810	22.940	21.333	6,119,606
2023-05-30	23.040	23.050	22.565	22.800	21.203	2,287,602
2023-05-29	23.050	23.180	23.040	23.040	21.300	372,828
2023-05-26	23.690	23.740	23.030	23.140	21.392	1,660,198
2023-05-25	23.570	23.600	23.250	23.310	21.550	3,423,060
2023-05-24	24.180	24.230	23.690	23.760	21.966	4,639,566
2023-05-23	23.820	24.110	23.690	23.980	22.169	3,295,301
2023-05-19	24.140	24.510	23.970	24.130	22.308	3,969,885
2023-05-18	24.350	24.350	23.650	24.020	22.206	3,681,458
2023-05-17	25.160	25.190	24.765	24.790	22.918	2,476,025
2023-05-16	25.850	25.890	25.150	25.310	23.398	2,973,967
2023-05-15	26.000	26.270	25.920	26.050	24.083	2,814,109
2023-05-12	25.580	26.035	25.510	26.000	24.036	2,007,017
2023-05-11	26.250	26.450	25.630	25.670	23.731	3,343,234
2023-05-10	26.550	26.550	26.100	26.450	24.452	1,765,859
2023-05-09	26.550	26.680	26.300	26.500	24.499	2,277,351
2023-05-08	26.990	27.000	26.450	26.560	24.554	3,057,898
2023-05-05	26.620	27.390	26.580	27.050	25.007	3,181,004
2023-05-04	27.340	28.190	27.290	27.620	25.534	7,190,659
2023-05-03	27.170	27.380	26.830	27.220	25.164	3,257,267
2023-05-02	25.730	27.030	25.730	26.970	24.933	4,641,193
2023-05-01	26.220	26.400	25.720	25.740	23.796	2,210,596
2023-04-28	26.040	26.140	25.675	25.760	23.814	3,179,885
2023-04-27	25.710	26.090	25.600	26.050	24.083	7,324,311
2023-04-26	26.380	26.480	25.850	25.890	23.935	2,256,178
2023-04-25	25.840	26.280	25.630	26.140	24.166	2,698,502
2023-04-24	25.720	25.900	25.485	25.840	23.888	3,438,421
2023-04-21	25.860	26.080	25.540	25.810	23.861	3,309,133
2023-04-20	26.040	26.160	25.810	25.870	23.916	2,662,821
2023-04-19	25.520	26.010	25.500	25.890	23.935	2,607,999
2023-04-18	25.940	26.390	25.940	26.020	24.055	2,364,025
2023-04-17	26.010	26.110	25.680	25.940	23.981	2,993,533
2023-04-14	26.350	26.410	25.850	26.290	24.304	3,743,508
2023-04-13	26.750	27.050	26.390	26.760	24.739	5,681,194
2023-04-12	26.620	26.750	26.250	26.390	24.397	3,654,355
2023-04-11	26.420	26.720	26.150	26.170	24.193	3,097,904
2023-04-10	26.300	26.430	26.140	26.290	24.304	3,392,036
2023-04-06	26.360	26.630	26.150	26.590	24.582	2,375,597
2023-04-05	26.650	26.960	26.200	26.490	24.489	7,369,496
2023-04-04	25.200	26.530	25.180	26.390	24.397	4,870,079
2023-04-03	25.060	25.550	24.870	25.230	23.324	5,121,423
2023-03-31	25.210	25.370	24.880	25.090	23.195	3,331,045
2023-03-30	25.210	25.330	24.910	25.190	23.288	2,845,004
2023-03-29	25.130	25.425	25.010	25.140	23.241	2,944,636
2023-03-28	25.360	25.490	25.140	25.420	23.500	7,110,786
2023-03-27	24.630	25.280	24.540	25.260	23.352	6,217,708
2023-03-24	25.370	25.730	25.150	25.440	23.519	4,339,085
2023-03-23	24.870	25.330	24.675	25.090	23.195	5,809,686
2023-03-22	24.310	24.880	24.220	24.710	22.844	4,879,144
2023-03-21	24.430	24.450	23.915	24.250	22.419	5,045,821

← NewerPage 15 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.